CTCP Dầu khí Thái Dương (tdg)

5.25
-0.03
(-0.57%)
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
(2024-08-21) 		-0.08 -1.50% 1,507,000 0 0
4.80
5.33
5.25
2 tháng
(2024-07-22) 		0.11 2.14% 3,677,400 0 0
4.80
5.33
5.25
3 tháng
(2024-06-24) 		-0.08 -1.50% 8,464,800 0 0
4.79
5.56
5.25
6 tháng
(2024-03-25) 		1.41 36.72% 15,198,200 0 0
3.42
5.56
5.25
12 tháng
(2023-09-26) 		1 23.53% 26,782,200 -47,000 -0.2
3.42
5.56
5.25
24 tháng
(2022-10-03) 		1.02 24.19% 77,650,400 -47,100 -0.3
2.78
5.56
5.25
36 tháng
(2021-10-06) 		-1.66 -24.01% 207,761,600 -332,400 -3.6
2.78
12.91
5.25
60 tháng
(2019-10-17) 		3.40 183.09% 477,272,170 -524,660 -4.4
1.40
12.91
5.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/09/2022
5.06
 59,100 5.05 5.29 4.91 0 0 -0.0
19/09/2022
5.05
 97,800 5.41 5.55 5.04 0 0 -0.0
16/09/2022
5.41
 190,900 5.61 5.61 5.41 0 200 -0.0
15/09/2022
5.61
 92,000 5.50 5.64 5.55 0 0 -0.0
14/09/2022
5.50
 174,100 5.58 5.58 5.39 0 0 -0.0
13/09/2022
5.58
 97,800 5.61 5.65 5.56 0 0 -0.0
12/09/2022
5.61
 51,400 5.56 5.81 5.55 0 0 -0.0
09/09/2022
5.56
 98,200 5.64 5.73 5.45 0 0 -0.0
08/09/2022
5.64
 90,000 5.64 5.72 5.58 0 0 -0.0
07/09/2022
5.64
 253,700 5.79 5.81 5.64 0 0 -0.0
06/09/2022
5.79
 207,700 5.79 5.91 5.78 0 0 -0.0
05/09/2022
5.79
 161,400 5.85 5.95 5.77 0 0 -0.0
31/08/2022
5.85
 182,800 5.87 5.87 5.73 0 0 -0.0
30/08/2022
5.87
 159,400 6.08 6.22 5.82 0 0 -0.0
29/08/2022
6.08
 409,700 5.89 6.08 5.64 0 0 -0.0
26/08/2022
5.89
 401,000 6 6.05 5.87 0 0 -0.0
25/08/2022
6
 283,100 6.15 6.23 6 0 0 -0.0
24/08/2022
6.15
 603,200 6.07 6.35 6.15 0 0 -0.0
23/08/2022
6.07
 405,500 5.68 6.07 5.67 0 0 -0.0
22/08/2022
5.68
 146,500 5.69 5.73 5.56 0 0 -0.0
19/08/2022
5.69
 116,200 5.67 5.78 5.65 0 0 -0.0
18/08/2022
5.67
 120,500 5.69 5.80 5.67 0 0 -0.0
17/08/2022
5.69
 357,100 5.66 5.89 5.65 0 0 -0.0
16/08/2022
5.66
 136,000 5.65 5.74 5.62 0 0 -0.0
15/08/2022
5.65
 209,700 5.73 5.80 5.65 0 0 -0.0
12/08/2022
5.73
 236,400 5.81 5.81 5.65 0 0 -0.0
11/08/2022
5.81
 279,400 5.82 5.98 5.71 0 0 -0.0
10/08/2022
5.82
 299,200 5.90 5.91 5.82 0 0 -0.0
09/08/2022
5.90
 265,400 5.95 6.05 5.85 0 0 -0.0
08/08/2022
5.95
 314,700 5.87 6.03 5.86 0 0 -0.0
05/08/2022
5.87
 427,400 5.75 5.98 5.69 0 0 -0.0
04/08/2022
5.75
 329,900 5.71 5.96 5.71 0 0 -0.0
03/08/2022
5.71
 258,300 5.67 5.72 5.64 0 0 -0.0
02/08/2022
5.67
 258,000 5.64 5.75 5.57 0 0 -0.0
01/08/2022
5.64
 250,400 5.63 5.72 5.47 0 0 -0.0
29/07/2022
5.63
 207,700 5.69 5.73 5.59 0 0 -0.0
28/07/2022
5.69
 384,700 5.69 5.85 5.69 0 0 -0.0
27/07/2022
5.69
 215,200 5.72 5.81 5.55 0 0 -0.0
26/07/2022
5.72
 392,500 5.35 5.72 5.33 0 0 -0.0
25/07/2022
5.35
 327,400 5.48 5.55 5.18 0 0 -0.0
22/07/2022
5.48
 268,200 5.75 5.75 5.45 0 0 -0.0
21/07/2022
5.75
 935,800 5.75 6.09 5.45 0 0 -0.0
20/07/2022
5.75
 161,400 5.37 5.75 5.75 0 0 -0.0
19/07/2022
5.37
 380,800 5.03 5.37 5.37 0 0 -0.0
18/07/2022
5.03
 362,900 4.81 5.09 4.91 0 0 -0.0
15/07/2022
4.81
 161,200 4.82 4.86 4.75 0 0 -0.0
14/07/2022
4.82
 91,300 4.89 4.89 4.77 0 0 -0.0
13/07/2022
4.89
 188,900 4.85 4.89 4.77 0 0 -0.0
12/07/2022
4.85
 213,300 4.71 4.86 4.60 0 0 -0.0
11/07/2022
4.71
 100,600 4.76 4.76 4.45 0 0 -0.0
08/07/2022
4.76
 183,400 4.73 4.91 4.66 0 0 -0.0
07/07/2022
4.73
 136,500 4.77 4.79 4.64 0 0 -0.0
06/07/2022
4.77
 704,600 5.13 5.13 4.77 0 0 -0.0
05/07/2022
5.13
 142,600 5.18 5.18 4.86 0 0 -0.0
04/07/2022
5.18
 221,600 5.17 5.25 5.01 0 0 -0.0
01/07/2022
5.17
 254,800 5.18 5.18 4.83 0 0 -0.0
30/06/2022
5.18
 275,600 5.25 5.27 4.96 0 0 -0.0
29/06/2022
5.25
 520,700 5.25 5.36 4.95 0 0 0
28/06/2022
5.25
 459,600 4.92 5.25 4.82 0 0 -0.0
27/06/2022
4.92
 356,700 4.73 4.92 4.65 0 0 -0.0
24/06/2022
4.73
 247,000 4.67 4.91 4.47 0 0 -0.0
23/06/2022
4.67
 238,100 4.53 4.68 4.46 0 0 -0.0
22/06/2022
4.53
 349,400 4.61 4.61 4.29 0 0 -0.0
21/06/2022
4.61
 334,900 4.95 5.17 4.61 0 0 -0.0
20/06/2022
4.95
 223,600 5.33 5.33 4.95 0 0 0
17/06/2022
5.33
 197,300 5.55 5.59 5.17 0 0 -0.0
16/06/2022
5.55
 313,200 5.59 5.78 5.55 0 0 -0.0
15/06/2022
5.59
 552,800 5.56 5.80 5.50 0 0 -0.0
14/06/2022
5.56
 183,400 5.92 5.92 5.55 0 0 -0.0
13/06/2022
5.92
 327,000 6.36 6.36 5.92 0 0 -0.0
10/06/2022
6.36
 202,000 6.55 6.63 6.36 0 0 -0.0
09/06/2022
6.55
 400,500 6.55 6.59 6.27 0 0 -0.0
08/06/2022
6.55
 514,800 6.47 6.73 6.41 0 0 -0.0
07/06/2022
6.47
 322,800 6.59 6.59 6.14 0 0 -0.0
06/06/2022
6.59
 272,300 6.59 6.72 6.51 0 0 0
03/06/2022
6.59
 315,600 6.85 6.85 6.56 0 0 -0.0
02/06/2022
6.85
 337,400 7.05 7.05 6.77 0 0 -0.0
01/06/2022
7.05
 345,000 7.04 7.13 6.89 0 0 -0.0
31/05/2022
7.04
 379,700 7.05 7.05 6.89 0 0 -0.0
30/05/2022
7.05
 356,300 6.91 7.08 6.77 0 0 -0.0
27/05/2022
6.91
 367,300 6.91 7.09 6.75 0 0 -0.0
26/05/2022
6.91
 251,900 6.95 7 6.82 0 0 -0.0
25/05/2022
6.95
 649,000 6.72 7 6.65 0 0 -0.0
24/05/2022
6.72
 343,200 6.58 6.82 6.55 0 0 -0.0
23/05/2022
6.58
 292,100 6.57 6.76 6.55 0 0 -0.0
20/05/2022
6.57
 568,600 6.56 6.89 6.45 0 0 -0.0
19/05/2022
6.56
 229,100 6.61 6.65 6.27 0 100 -0.0
18/05/2022
6.61
 372,600 6.60 6.91 6.56 0 0 -0.0
17/05/2022
6.60
 443,400 6.17 6.60 6.14 0 0 -0.0
16/05/2022
6.17
 397,800 6.05 6.46 6.05 0 0 -0.0
13/05/2022
6.05
 375,400 6.50 6.59 6.05 0 300 -0.0
12/05/2022
6.50
 341,800 6.87 6.95 6.48 0 0 0
11/05/2022
6.87
 240,700 6.87 6.91 6.64 0 0 0
10/05/2022
6.87
 398,200 6.85 6.87 6.38 0 0 0
09/05/2022
6.85
 333,100 7.36 7.36 6.85 0 0 0
06/05/2022
7.36
 316,500 7.83 7.83 7.34 0 0 0
05/05/2022
7.83
 393,900 7.83 8.01 7.59 0 0 0
04/05/2022
7.83
 376,600 7.63 8.15 7.57 0 0 0
29/04/2022
7.63
 366,500 7.40 7.73 7.29 0 0 0
28/04/2022
7.40
 572,500 7.27 7.68 7.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |