CTCP Dầu khí Thái Dương (tdg)

2.25
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-19) 		-0.14 -5.86% 510,700 0 0
2.22
3
2.25
2 tháng
(2026-07-20) 		-0.15 -6.25% 1,757,900 0 0
2.22
3
2.25
3 tháng
(2026-06-22) 		-0.15 -6.25% 2,890,200 0 0
2.22
3
2.25
6 tháng
(2026-03-23) 		-0.29 -11.42% 7,800,800 0 0
2.22
3
2.25
12 tháng
(2025-09-23) 		-1.06 -32.02% 14,373,800 0 0
2.22
3.31
2.25
24 tháng
(2024-09-30) 		-1.92 -46% 31,685,100 0 0
2.22
4.33
2.25
36 tháng
(2023-10-04) 		-1.13 -33.33% 58,376,200 0 0
1.85
4.63
2.25
60 tháng
(2021-10-14) 		-3.55 -61.23% 236,072,800 -325,900 -3.6
1.68
10.76
2.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/03/2025
4
 67,100 3.86 4 3.84 0 0 0
06/03/2025
3.89
 30,700 3.89 3.93 3.87 0 0 0
05/03/2025
3.94
 152,400 3.96 3.96 3.88 0 0 0
04/03/2025
3.96
 355,500 4.21 4.21 3.96 0 0 0
03/03/2025
4.20
 122,000 4.25 4.30 4.18 0 0 0
28/02/2025
4.23
 32,000 4.33 4.33 4.22 0 0 0
27/02/2025
4.33
 304,100 4.23 4.51 4.22 0 0 0
26/02/2025
4.22
 144,900 4.23 4.38 4.13 0 0 0
25/02/2025
4.22
 577,100 4.39 4.39 4.20 0 0 0
24/02/2025
4.11
 112,400 4.11 4.11 4.11 0 0 0
21/02/2025
3.85
 195,300 3.63 3.85 3.63 0 0 0
20/02/2025
3.60
 134,400 3.71 3.74 3.60 0 0 0
19/02/2025
3.71
 19,100 3.79 3.79 3.70 0 0 0
18/02/2025
3.76
 28,200 3.80 3.80 3.69 0 0 0
17/02/2025
3.76
 48,400 3.62 3.77 3.62 0 0 0
14/02/2025
3.61
 30,100 3.71 3.74 3.61 0 0 0
13/02/2025
3.71
 20,200 3.78 3.78 3.70 0 0 0
12/02/2025
3.74
 53,000 3.72 3.75 3.70 0 0 0
11/02/2025
3.80
 34,900 3.86 3.88 3.73 0 0 0
10/02/2025
3.88
 40,800 3.85 3.88 3.61 0 0 0
07/02/2025
3.87
 187,300 3.69 3.89 3.66 0 0 0
06/02/2025
3.65
 58,000 3.65 3.69 3.60 0 0 0
05/02/2025
3.59
 39,300 3.54 3.72 3.54 0 0 0
04/02/2025
3.54
 19,900 3.55 3.55 3.48 0 0 0
03/02/2025
4.23
 32,000 4.33 4.33 4.22 0 0 0
31/01/2025
2.22
 20,100 2.22 2.34 2.13 0 0 0
30/01/2025
2.22
 20,100 2.22 2.34 2.13 0 0 0
29/01/2025
2.22
 20,100 2.22 2.34 2.13 0 0 0
28/01/2025
2.22
 20,100 2.22 2.34 2.13 0 0 0
27/01/2025
2.22
 20,100 2.22 2.34 2.13 0 0 0
24/01/2025
3.52
 77,500 3.49 3.68 3.42 0 0 0
23/01/2025
3.45
 7,700 3.54 3.54 3.45 0 0 0
22/01/2025
3.49
 4,700 3.50 3.57 3.46 0 0 0
21/01/2025
3.46
 12,800 3.55 3.55 3.46 0 0 0
20/01/2025
3.45
 10,700 3.64 3.64 3.45 0 0 0
17/01/2025
3.50
 16,400 3.55 3.56 3.47 0 0 0
16/01/2025
3.57
 6,500 3.58 3.66 3.42 0 0 0
15/01/2025
3.58
 6,600 3.58 3.59 3.42 0 0 0
14/01/2025
3.59
 4,800 3.65 3.74 3.31 0 0 0
13/01/2025
3.50
 33,800 3.47 3.52 3.46 0 0 0
10/01/2025
3.54
 29,400 3.55 3.55 3.44 0 0 0
09/01/2025
3.56
 700 3.45 3.56 3.45 0 0 0
08/01/2025
3.54
 2,200 3.50 3.56 3.42 0 0 0
07/01/2025
3.56
 31,700 3.56 3.57 3.45 0 0 0
06/01/2025
3.56
 5,500 3.57 3.57 3.48 0 0 0
03/01/2025
3.57
 4,600 3.60 3.60 3.50 0 0 0
02/01/2025
3.58
 10,900 3.59 3.60 3.48 0 0 0
01/01/2025
3.60
 17,100 3.52 3.60 3.48 0 0 0
31/12/2024
3.60
 17,100 3.52 3.60 3.48 0 0 0
30/12/2024
3.58
 13,500 3.56 3.60 3.48 0 0 0
27/12/2024
3.62
 10,000 3.55 3.66 3.55 0 0 0
26/12/2024
3.66
 20,700 3.68 3.69 3.51 0 0 0
25/12/2024
3.51
 41,200 3.50 3.56 3.48 0 0 0
24/12/2024
3.56
 5,800 3.51 3.58 3.40 0 0 0
23/12/2024
3.58
 12,300 3.60 3.60 3.50 0 0 0
20/12/2024
3.53
 18,900 3.58 3.58 3.44 0 0 0
19/12/2024
3.55
 2,200 3.50 3.58 3.50 0 0 0
18/12/2024
3.53
 24,900 3.55 3.56 3.47 0 0 0
17/12/2024
3.47
 11,100 3.58 3.62 3.47 0 0 0
16/12/2024
3.46
 37,000 3.76 3.76 3.40 0 0 0
13/12/2024
3.62
 43,200 3.60 3.63 3.40 0 0 0
12/12/2024
3.64
 11,900 3.70 3.70 3.60 0 0 0
11/12/2024
3.65
 7,300 3.59 3.71 3.59 0 0 0
10/12/2024
3.65
 35,800 3.71 3.84 3.59 0 0 0
09/12/2024
3.60
 18,100 3.70 3.70 3.60 0 0 0
06/12/2024
3.70
 13,400 3.75 3.77 3.45 0 0 0
05/12/2024
3.70
 4,000 3.69 3.75 3.66 0 0 0
04/12/2024
3.69
 2,700 3.76 3.76 3.61 0 0 0
03/12/2024
3.66
 7,500 3.66 3.66 3.64 0 0 0
02/12/2024
3.66
 8,300 3.60 3.66 3.59 0 0 0
29/11/2024
3.60
 44,500 3.77 3.77 3.58 0 0 0
28/11/2024
3.66
 10,600 3.56 3.70 3.55 0 0 0
27/11/2024
3.60
 11,200 3.60 3.61 3.55 0 0 0
26/11/2024
3.59
 37,200 3.51 3.60 3.51 0 0 0
25/11/2024
3.52
 22,200 3.50 3.52 3.49 0 0 0
22/11/2024
3.50
 21,100 3.49 3.52 3.42 0 0 0
21/11/2024
3.49
 25,000 3.47 3.50 3.46 0 0 0
20/11/2024
3.57
 27,000 3.47 3.58 3.47 0 0 0
19/11/2024
3.47
 422,900 3.68 3.73 3.47 0 0 0
18/11/2024
3.73
 13,900 3.84 3.84 3.64 0 0 0
15/11/2024
3.70
 8,400 3.72 3.77 3.58 0 0 0
14/11/2024
3.72
 22,200 3.72 3.96 3.70 0 0 0
13/11/2024
3.72
 31,200 3.73 3.80 3.70 0 0 0
12/11/2024
3.77
 21,600 3.89 3.89 3.71 0 0 0
11/11/2024
3.79
 23,900 3.77 3.79 3.72 0 0 0
08/11/2024
3.77
 7,700 3.73 3.77 3.71 0 0 0
07/11/2024
3.73
 25,200 3.78 3.80 3.73 0 0 0
06/11/2024
3.79
 17,900 3.80 3.85 3.75 0 0 0
05/11/2024
3.78
 11,200 3.84 3.84 3.76 0 0 0
04/11/2024
3.76
 1,500 3.80 3.84 3.76 0 0 0
01/11/2024
3.80
 61,900 3.81 3.81 3.70 0 0 0
31/10/2024
3.81
 22,900 3.95 3.96 3.81 0 0 0
30/10/2024
3.99
 19,000 3.99 3.99 3.89 0 0 0
29/10/2024
3.99
 5,000 3.99 4 3.96 0 0 0
28/10/2024
3.97
 30,600 4.09 4.09 3.92 0 0 0
25/10/2024
4
 10,700 4 4 3.99 0 0 0
24/10/2024
4
 53,900 4.03 4.03 3.95 0 0 0
23/10/2024
4
 65,100 4.05 4.10 4 0 0 0
22/10/2024
4.08
 19,300 4.10 4.20 4.05 0 0 0
21/10/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
21/10/2024
4.20
 55,900 4 4.38 4 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc