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)
27/04/2022
7.27
 254,700 6.95 7.43 6.73 0 0 0
26/04/2022
6.95
 586,400 6.75 6.95 6.28 0 300 -0.0
25/04/2022
6.75
 901,300 7.25 7.25 6.75 0 1,100 -0.0
22/04/2022
7.25
 357,400 7.80 7.80 7.25 0 0 0
21/04/2022
7.80
 62,100 8.38 8.38 7.80 0 0 0
20/04/2022
8.38
 349,000 9.01 9.01 8.38 0 0 0
19/04/2022
9.01
 260,800 9.68 9.82 9.01 0 0 0
18/04/2022
9.68
 629,400 10.32 10.36 9.64 0 6,000 -0.1
15/04/2022
10.32
 203,500 10.36 10.45 10.14 0 0 0
14/04/2022
10.36
 445,900 10.09 10.45 10.18 0 0 0
13/04/2022
10.09
 562,900 10 10.41 9.82 0 0 0
12/04/2022
10
 265,600 10.55 10.64 10 0 600 -0.0
08/04/2022
10.55
 402,800 10.73 10.91 10.55 0 0 0
07/04/2022
10.73
 361,300 10.64 10.91 10.64 0 0 0
06/04/2022
10.64
 132,700 10.68 10.91 10.59 0 0 0
05/04/2022
10.68
 236,500 10.64 10.82 10.59 0 0 0
04/04/2022
10.64
 212,600 10.64 10.86 10.59 0 0 0
01/04/2022
10.64
 359,200 10.59 10.82 10.36 0 0 0
31/03/2022
10.59
 430,400 10.91 10.91 10.59 0 0 0
30/03/2022
10.91
 468,100 11.09 11.14 10.86 0 0 0
29/03/2022
11.09
 517,200 11.27 11.45 10.91 0 0 0
28/03/2022
11.27
 873,200 10.95 11.64 10.86 0 0 0
25/03/2022
10.95
 595,500 10.82 11.18 10.82 0 0 0
24/03/2022
10.82
 243,500 10.91 11 10.73 0 0 0
23/03/2022
10.91
 486,800 10.64 11 10.77 0 0 0
22/03/2022
10.64
 434,700 10.64 10.77 10.59 0 0 0
21/03/2022
10.64
 413,100 10.73 10.77 10.55 0 0 0
18/03/2022
10.73
 346,800 10.55 11.09 10.64 0 0 0
17/03/2022
10.55
 414,500 10.73 10.73 10.45 0 2,400 -0.0
16/03/2022
10.73
 390,900 10.55 10.73 10.45 0 0 0
15/03/2022
10.55
 417,100 10.45 10.77 10.27 0 0 0
14/03/2022
10.45
 1,165,300 11.14 11.14 10.36 0 0 0
11/03/2022
11.14
 871,900 11.68 11.68 10.91 0 13,200 -0.2
10/03/2022
11.68
 417,300 11.95 11.95 11.36 0 4,900 -0.1
09/03/2022
11.95
 1,059,000 11.82 12.50 11.23 0 18,400 -0.2
08/03/2022
11.82
 1,822,800 11.82 12.64 11.82 0 37,500 -0.5
07/03/2022
11.82
 1,057,000 11.05 11.82 11.36 0 3,600 -0.0
04/03/2022
11.05
 417,300 11.18 11.36 11.05 0 700 -0.0
03/03/2022
11.18
 406,000 11 11.27 11.05 0 20,000 -0.2
02/03/2022
11
 391,000 10.91 11.36 10.95 0 1,000 -0.0
01/03/2022
10.91
 674,700 10.95 11.14 10.77 0 2,400 -0.0
28/02/2022
10.95
 577,000 11.36 11.50 10.95 0 10,300 -0.1
25/02/2022
11.36
 379,900 11.36 11.45 11.23 0 0 0
24/02/2022
11.36
 706,600 11.59 11.86 11.09 0 8,100 -0.1
23/02/2022
11.59
 882,200 11.36 11.77 11.27 0 0 0
22/02/2022
11.36
 750,900 11.23 11.55 11.18 0 20,000 -0.2
21/02/2022
11.23
 628,100 11.18 11.68 10.86 0 0 0
18/02/2022
11.18
 547,400 11.27 11.27 10.82 0 1,700 -0.0
17/02/2022
11.27
 607,300 11.55 11.64 11.09 0 2,000 -0.0
16/02/2022
11.55
 464,200 11.73 11.86 11.36 0 100 -0.0
15/02/2022
11.73
 646,800 11.86 12.27 11.36 0 14,900 -0.2
14/02/2022
11.86
 1,147,600 11.09 11.86 11 0 20,000 -0.3
11/02/2022
11.09
 390,800 10.91 11.36 10.82 0 0 0
10/02/2022
10.91
 321,600 10.86 10.95 10.73 0 4,000 -0.0
09/02/2022
10.86
 429,800 10.86 10.91 10.64 0 1,800 -0.0
08/02/2022
10.86
 253,900 10.91 11 10.68 0 0 0
07/02/2022
10.91
 222,500 10.36 11 10.45 0 0 0
28/01/2022
10.36
 243,000 10.32 10.50 10.27 0 24,800 -0.3
27/01/2022
10.32
 317,900 10.32 10.59 10.05 0 69,900 -0.8
26/01/2022
10.32
 440,800 10.64 11.27 10.23 0 43,200 -0.3
25/01/2022
10.64
 333,400 10.77 10.91 10.23 2,900 13,700 -0.1
24/01/2022
10.77
 552,800 11.32 11.36 10.59 11,200 36,400 -0.3
21/01/2022
11.32
 788,200 11.05 11.50 10.91 300 57,200 -0.7
20/01/2022
11.05
 715,200 10.36 11.05 10.36 26,200 11,400 0.2
19/01/2022
10.36
 501,900 10.45 10.91 10.18 0 29,300 -0.3
18/01/2022
10.45
 581,800 10.73 11.05 10.45 2,800 8,000 -0.1
17/01/2022
10.73
 278,000 10.73 11.18 10.64 2,000 14,900 -0.2
14/01/2022
10.73
 578,400 10.91 11.36 10.18 26,200 32,000 -0.1
13/01/2022
10.91
 862,200 11.73 12.18 10.91 7,300 48,500 -0.5
12/01/2022
11.73
 1,708,200 11.36 11.73 10.59 41,900 3,100 0.5
11/01/2022
11.36
 1,114,100 12.05 12.05 11.32 41,300 3,700 0.5
10/01/2022
12.05
 1,490,100 12.91 13 12.05 21,700 11,600 0.2
07/01/2022
12.91
 1,516,100 12.09 12.91 11.55 68,600 600 1.0
06/01/2022
12.09
 3,460,700 12.05 12.86 11.82 67,000 65,100 0.0
05/01/2022
12.05
 1,341,500 11.27 12.05 12.05 0 0 0
04/01/2022
11.27
 819,000 10.55 11.27 10.59 0 0 0
31/12/2021
10.55
 575,800 10.45 10.55 10.27 0 0 0
30/12/2021
10.45
 578,300 10.32 10.45 10.18 9,200 0 0.1
29/12/2021
10.32
 440,300 10.36 10.45 10.18 300 3,400 -0.0
28/12/2021
10.36
 833,300 10.59 10.59 10.27 8,700 2,500 0.1
27/12/2021
10.59
 464,500 10.36 10.64 10.41 0 24,800 -0.3
24/12/2021
10.36
 385,000 10.27 10.45 10.23 0 17,600 0
23/12/2021
10.27
 532,000 10.41 10.64 10.14 0 25,200 -0.3
22/12/2021
10.41
 551,200 10.36 10.82 10.27 1,000 5,400 -0.0
21/12/2021
10.36
 669,200 10.41 10.55 10.14 11,300 0 0.1
20/12/2021
10.41
 711,200 10.73 10.73 10.32 400 18,100 -0.2
17/12/2021
10.73
 948,700 11 11.14 10.64 5,700 33,700 -0.3
16/12/2021
11
 706,300 10.86 11 10.73 0 0 0
15/12/2021
10.86
 726,900 10.86 11.23 10.73 20,100 1,000 0.2
14/12/2021
10.86
 661,700 11 11.09 10.82 5,500 0 0.1
13/12/2021
11
 1,092,800 10.68 11.14 10.68 52,400 0 0.6
10/12/2021
10.68
 612,700 10.86 10.91 10.55 11,700 0 0.1
09/12/2021
10.86
 638,000 10.68 11.09 10.55 42,600 0 0.5
08/12/2021
10.68
 626,600 10.77 10.91 10.45 1,100 15,100 -0.2
07/12/2021
10.77
 947,000 11.09 11.09 10.59 0 58,400 -0.7
06/12/2021
11.09
 1,425,600 10.91 11.50 10.73 2,100 43,700 -0.5
03/12/2021
10.91
 1,364,100 10.86 11.59 10.86 0 39,700 -0.5
02/12/2021
10.86
 1,196,600 10.18 10.86 10.36 10,700 100 0.1
01/12/2021
10.18
 727,100 10.05 10.23 9.95 29,000 0 0.3
30/11/2021
10.05
 746,500 10 10.41 9.91 17,300 11,100 0.1

Chính sách bảo mật | Điều khoản sử dụng |