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)
29/11/2021
10
 512,800 10.27 10.27 9.73 1,400 900 0
26/11/2021
10.27
 866,300 10.18 10.45 10.14 4,000 3,700 0.0
25/11/2021
10.18
 541,800 9.95 10.27 9.73 22,600 0 0.2
24/11/2021
9.95
 440,300 9.91 10.41 9.91 12,500 22,500 -0.1
23/11/2021
9.91
 720,500 9.45 10 9.36 0 18,900 -0.2
22/11/2021
9.45
 804,400 9.82 10 9.27 1,900 30,500 -0.3
19/11/2021
9.82
 1,156,400 10.27 10.36 9.59 100 18,500 -0.2
18/11/2021
10.27
 1,222,200 10.14 10.45 9.91 0 12,200 -0.1
17/11/2021
10.14
 661,600 10 10.18 9.91 29,600 7,700 0.2
16/11/2021
10
 757,300 10.45 10.45 9.82 7,900 4,500 0.0
15/11/2021
10.45
 2,258,300 10.45 10.86 9.73 4,000 11,400 -0.1
12/11/2021
10.45
 725,600 10.59 10.59 10.18 9,800 10,900 -0.0
11/11/2021
10.59
 744,500 10.23 10.73 10 19,000 0 0.2
10/11/2021
10.23
 1,060,500 9.68 10.32 9.59 39,600 0 0.4
09/11/2021
9.68
 540,600 9.77 9.86 9.59 10,700 4,900 0.1
08/11/2021
9.77
 868,100 9.55 10.18 9.45 25,900 0 0.3
05/11/2021
9.55
 471,900 9.55 9.68 9.36 5,200 11,600 -0.1
04/11/2021
9.55
 1,102,900 9.36 9.82 9.04 48,000 12,100 0.4
03/11/2021
9.36
 1,585,200 10.05 10.09 9.36 6,900 400 0.1
02/11/2021
10.05
 1,211,800 9.82 10.50 10 1,600 35,200 -0.4
01/11/2021
9.82
 562,400 9.18 9.82 9.45 13,600 0 0.1
29/10/2021
9.18
 1,564,100 8.59 9.18 8.59 19,200 700 0.2
28/10/2021
8.59
 488,600 8.55 8.82 8.47 800 26,400 -0.2
27/10/2021
8.55
 819,200 8.36 8.63 8.32 9,500 2,300 0.1
26/10/2021
8.36
 435,400 8.34 8.48 8.09 26,800 500 0.2
25/10/2021
8.34
 539,100 8.29 8.63 8.16 14,600 1,100 0.1
22/10/2021
8.29
 726,100 8.45 8.86 8.28 6,100 56,900 -0.5
21/10/2021
8.45
 1,016,300 7.90 8.45 7.83 18,400 13,200 0.1
20/10/2021
7.90
 900,100 7.73 8.18 7.59 7,300 15,500 -0.1
19/10/2021
7.73
 937,300 7.96 8.18 7.69 1,200 8,800 -0.1
18/10/2021
7.96
 1,208,700 7.45 7.96 7.59 0 13,600 -0.1
15/10/2021
7.45
 1,032,700 6.96 7.45 6.96 23,500 1,000 0.2
14/10/2021
6.96
 760,000 7.04 7.11 6.86 48,600 0 0.4
13/10/2021
7.04
 687,800 6.84 7.11 6.75 15,700 5,100 0.1
12/10/2021
6.84
 657,700 7.13 7.13 6.64 5,800 15,400 -0.1
11/10/2021
7.13
 1,138,800 6.82 7.27 6.83 25,200 2,900 0.1
08/10/2021
6.82
 458,000 6.64 6.82 6.64 18,500 3,600 0.1
07/10/2021
6.64
 645,600 6.91 6.95 6.64 23,600 0 0.2
06/10/2021
6.91
 1,171,300 6.77 7.06 6.55 0 21,200 -0.2
05/10/2021
6.77
 1,760,500 6.76 7.24 6.73 8,600 94,900 -0.7
04/10/2021
6.76
 608,900 6.33 6.76 6.76 0 0 0
01/10/2021
6.33
 1,486,400 5.92 6.33 5.96 11,600 5,400 0.0
30/09/2021
5.92
 256,500 5.87 6.15 5.88 1,900 11,500 -0.1
29/09/2021
5.87
 662,600 5.93 6.23 5.86 0 42,100 -0.3
28/09/2021
5.93
 1,240,300 5.55 5.93 5.19 53,200 7,800 0.3
27/09/2021
5.55
 1,088,300 5.95 5.95 5.55 36,600 8,700 0.2
24/09/2021
5.95
 1,597,500 6.40 6.45 5.95 40,300 5,400 0.2
23/09/2021
6.40
 2,044,500 6.87 6.87 6.40 1,000 39,300 -0.3
22/09/2021
6.87
 1,361,900 7.07 7.09 6.59 17,000 11,700 0.0
21/09/2021
7.07
 1,740,700 6.86 7.17 6.77 23,500 55,900 -0.3
20/09/2021
6.86
 4,180,700 6.42 6.86 5.97 20,000 0 0.1
17/09/2021
6.42
 1,760,200 6.90 6.90 6.42 5,600 20,000 -0.1
16/09/2021
6.90
 362,000 6.45 6.90 6.90 46,900 700 0.4
15/09/2021
6.45
 339,100 6.04 6.45 6.45 0 1,400 -0.0
14/09/2021
6.04
 168,900 5.65 6.04 6.04 0 0 0
13/09/2021
5.65
 221,600 5.28 5.65 5.65 0 2,300 -0.0
10/09/2021
5.28
 286,400 4.94 5.28 5.28 0 0 0
09/09/2021
4.94
 642,300 4.62 4.94 4.94 0 0 0
08/09/2021
4.62
 1,606,400 4.32 4.62 4.18 23,000 11,900 0.1
07/09/2021
4.32
 1,972,600 4.42 4.68 4.18 6,400 32,300 -0.1
06/09/2021
4.42
 1,314,500 4.14 4.42 4.28 25,700 33,300 -0.0
01/09/2021
4.14
 1,867,100 3.87 4.14 3.87 14,500 1,700 0.1
31/08/2021
3.87
 894,400 3.79 3.91 3.73 25,100 4,600 0.1
30/08/2021
3.79
 662,000 3.79 3.95 3.67 7,400 8,800 -0.0
27/08/2021
3.79
 704,900 3.76 3.95 3.67 13,700 18,900 -0.0
26/08/2021
3.76
 545,600 3.76 4 3.76 12,300 5,800 0.0
25/08/2021
3.76
 1,027,000 3.65 3.83 3.64 9,200 9,300 -0.0
24/08/2021
3.65
 1,489,300 3.88 3.88 3.62 15,200 8,200 0.0
23/08/2021
3.88
 1,104,700 4 4 3.79 21,300 100 0.1
20/08/2021
4
 1,604,300 4.21 4.30 3.92 800 27,500 -0.1
19/08/2021
4.21
 2,778,400 3.94 4.21 4.08 16,400 600 0.1
18/08/2021
3.94
 2,634,000 3.68 3.94 3.73 26,000 0 0.1
17/08/2021
3.68
 461,400 3.71 3.77 3.66 14,700 1,000 0.1
16/08/2021
3.71
 836,100 3.71 3.75 3.58 18,000 2,700 0.1
13/08/2021
3.71
 452,000 3.80 3.81 3.69 0 3,300 -0.0
12/08/2021
3.80
 744,100 3.78 3.86 3.77 2,000 2,800 -0.0
11/08/2021
3.78
 945,100 3.79 3.91 3.75 14,500 2,100 0.1
10/08/2021
3.79
 1,078,600 3.90 4.01 3.73 100 7,600 -0.0
09/08/2021
3.90
 882,500 3.81 3.94 3.64 10,700 1,600 0.0
06/08/2021
3.81
 831,200 3.66 3.90 3.66 600 6,800 -0.0
05/08/2021
3.66
 715,500 3.60 3.82 3.57 20,300 0 0.1
04/08/2021
3.60
 561,600 3.60 3.63 3.55 12,000 2,300 0.0
03/08/2021
3.60
 250,200 3.61 3.67 3.55 3,000 400 0.0
02/08/2021
3.61
 567,300 3.61 3.66 3.57 20,800 2,200 0.1
30/07/2021
3.61
 670,000 3.66 3.69 3.60 11,200 4,600 0.0
29/07/2021
3.66
 606,800 3.64 3.72 3.64 0 12,000 -0.0
28/07/2021
3.64
 747,000 3.55 3.75 3.55 1,400 3,900 -0.0
27/07/2021
3.55
 629,200 3.53 3.59 3.46 7,300 1,200 0.0
26/07/2021
3.53
 602,800 3.49 3.54 3.36 9,800 0 0.0
23/07/2021
3.49
 646,100 3.52 3.57 3.42 20,900 0 0.1
22/07/2021
3.52
 491,700 3.42 3.57 3.36 17,700 0 0.1
21/07/2021
3.42
 270,400 3.55 3.58 3.41 0 0 0
20/07/2021
3.55
 289,800 3.55 3.59 3.37 300 900 -0.0
19/07/2021
3.55
 504,600 3.65 3.67 3.40 0 0 0
16/07/2021
3.65
 506,400 3.68 3.73 3.61 0 0 0
15/07/2021
3.68
 493,600 3.58 3.73 3.42 900 600 0.0
14/07/2021
3.58
 348,400 3.44 3.64 3.32 0 1,500 -0.0
13/07/2021
3.44
 447,000 3.22 3.44 3.09 0 1,100 -0.0
12/07/2021
3.22
 1,454,600 3.45 3.45 3.22 600 4,700 -0.0
09/07/2021
3.45
 461,300 3.55 3.64 3.44 1,500 500 0.0

Chính sách bảo mật | Điều khoản sử dụng |