CTCP Dầu khí Thái Dương (tdg)

2.66
-0.06
(-2.21%)
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
(2026-02-11) 		-0.04 -1.45% 2,507,500 0 0
2.66
3.09
2.66
2 tháng
(2026-01-12) 		-0.27 -9.03% 3,190,900 -100 -0.0
2.66
3.09
2.66
3 tháng
(2025-12-15) 		-0.37 -11.97% 3,443,600 -200 -0.0
2.66
3.10
2.66
6 tháng
(2025-09-15) 		-0.60 -18.07% 6,455,500 -200 -0.0
2.65
3.45
2.66
12 tháng
(2025-03-18) 		-1.37 -33.50% 17,137,700 -208 -0.0
2.65
4.16
2.66
24 tháng
(2024-03-25) 		-0.48 -15% 38,429,300 -208 -0.0
2.65
4.63
2.66
36 tháng
(2023-03-29) 		-0.10 -3.43% 86,640,000 -47,308 -0.2
2.65
4.63
2.66
60 tháng
(2021-04-08) 		-0.65 -19.32% 338,209,600 -601,008 -5.1
2.32
10.76
2.66
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
4.70
 250,400 4.69 4.77 4.56 0 0 -0.0
29/07/2022
4.69
 207,700 4.74 4.77 4.66 0 0 -0.0
28/07/2022
4.74
 384,700 4.74 4.88 4.74 0 0 -0.0
27/07/2022
4.74
 215,200 4.77 4.84 4.62 0 0 -0.0
26/07/2022
4.77
 392,500 4.45 4.77 4.44 0 0 -0.0
25/07/2022
4.45
 327,400 4.57 4.62 4.32 0 0 -0.0
22/07/2022
4.57
 268,200 4.79 4.79 4.55 0 0 -0.0
21/07/2022
4.79
 935,800 4.79 5.08 4.55 0 0 -0.0
20/07/2022
4.79
 161,400 4.48 4.79 4.79 0 0 -0.0
19/07/2022
4.48
 380,800 4.19 4.48 4.48 0 0 -0.0
18/07/2022
4.19
 362,900 4.01 4.24 4.09 0 0 -0.0
15/07/2022
4.01
 161,200 4.02 4.05 3.96 0 0 -0.0
14/07/2022
4.02
 91,300 4.08 4.08 3.98 0 0 -0.0
13/07/2022
4.08
 188,900 4.04 4.08 3.98 0 0 -0.0
12/07/2022
4.04
 213,300 3.92 4.05 3.83 0 0 -0.0
11/07/2022
3.92
 100,600 3.97 3.97 3.71 0 0 -0.0
08/07/2022
3.97
 183,400 3.94 4.09 3.89 0 0 -0.0
07/07/2022
3.94
 136,500 3.98 3.99 3.86 0 0 -0.0
06/07/2022
3.98
 704,600 4.27 4.27 3.98 0 0 -0.0
05/07/2022
4.27
 142,600 4.32 4.32 4.05 0 0 -0.0
04/07/2022
4.32
 221,600 4.31 4.37 4.17 0 0 -0.0
01/07/2022
4.31
 254,800 4.32 4.32 4.02 0 0 -0.0
30/06/2022
4.32
 275,600 4.37 4.39 4.14 0 0 -0.0
29/06/2022
4.37
 520,700 4.38 4.47 4.13 0 0 0
28/06/2022
4.38
 459,600 4.10 4.38 4.02 0 0 -0.0
27/06/2022
4.10
 356,700 3.94 4.10 3.87 0 0 -0.0
24/06/2022
3.94
 247,000 3.89 4.09 3.73 0 0 -0.0
23/06/2022
3.89
 238,100 3.77 3.90 3.72 0 0 -0.0
22/06/2022
3.77
 349,400 3.84 3.84 3.58 0 0 -0.0
21/06/2022
3.84
 334,900 4.13 4.31 3.84 0 0 -0.0
20/06/2022
4.13
 223,600 4.44 4.44 4.13 0 0 0
17/06/2022
4.44
 197,300 4.63 4.66 4.31 0 0 -0.0
16/06/2022
4.63
 313,200 4.66 4.82 4.63 0 0 -0.0
15/06/2022
4.66
 552,800 4.64 4.83 4.58 0 0 -0.0
14/06/2022
4.64
 183,400 4.93 4.93 4.63 0 0 -0.0
13/06/2022
4.93
 327,000 5.30 5.30 4.93 0 0 -0.0
10/06/2022
5.30
 202,000 5.45 5.52 5.30 0 0 -0.0
09/06/2022
5.45
 400,500 5.45 5.49 5.23 0 0 -0.0
08/06/2022
5.45
 514,800 5.39 5.61 5.34 0 0 -0.0
07/06/2022
5.39
 322,800 5.49 5.49 5.11 0 0 -0.0
06/06/2022
5.49
 272,300 5.49 5.60 5.42 0 0 0
03/06/2022
5.49
 315,600 5.70 5.70 5.47 0 0 -0.0
02/06/2022
5.70
 337,400 5.88 5.88 5.64 0 0 -0.0
01/06/2022
5.88
 345,000 5.86 5.94 5.74 0 0 -0.0
31/05/2022
5.86
 379,700 5.88 5.88 5.74 0 0 -0.0
30/05/2022
5.88
 356,300 5.76 5.90 5.64 0 0 -0.0
27/05/2022
5.76
 367,300 5.76 5.91 5.62 0 0 -0.0
26/05/2022
5.76
 251,900 5.79 5.83 5.68 0 0 -0.0
25/05/2022
5.79
 649,000 5.60 5.83 5.54 0 0 -0.0
24/05/2022
5.60
 343,200 5.48 5.68 5.46 0 0 -0.0
23/05/2022
5.48
 292,100 5.48 5.64 5.46 0 0 -0.0
20/05/2022
5.48
 568,600 5.47 5.74 5.38 0 0 -0.0
19/05/2022
5.47
 229,100 5.51 5.55 5.23 0 100 -0.0
18/05/2022
5.51
 372,600 5.50 5.76 5.47 0 0 -0.0
17/05/2022
5.50
 443,400 5.14 5.50 5.11 0 0 -0.0
16/05/2022
5.14
 397,800 5.04 5.39 5.04 0 0 -0.0
13/05/2022
5.04
 375,400 5.42 5.49 5.04 0 300 -0.0
12/05/2022
5.42
 341,800 5.73 5.80 5.40 0 0 0
11/05/2022
5.73
 240,700 5.73 5.76 5.53 0 0 0
10/05/2022
5.73
 398,200 5.71 5.73 5.32 0 0 0
09/05/2022
5.71
 333,100 6.14 6.14 5.71 0 0 0
06/05/2022
6.14
 316,500 6.52 6.52 6.11 0 0 0
05/05/2022
6.52
 393,900 6.52 6.67 6.33 0 0 0
04/05/2022
6.52
 376,600 6.36 6.80 6.31 0 0 0
29/04/2022
6.36
 366,500 6.17 6.44 6.08 0 0 0
28/04/2022
6.17
 572,500 6.06 6.40 5.98 0 0 0
27/04/2022
6.06
 254,700 5.80 6.19 5.61 0 0 0
26/04/2022
5.80
 586,400 5.63 5.80 5.23 0 300 -0.0
25/04/2022
5.63
 901,300 6.05 6.05 5.63 0 1,100 -0.0
22/04/2022
6.05
 357,400 6.50 6.50 6.05 0 0 0
21/04/2022
6.50
 62,100 6.98 6.98 6.50 0 0 0
20/04/2022
6.98
 349,000 7.51 7.51 6.98 0 0 0
19/04/2022
7.51
 260,800 8.07 8.18 7.51 0 0 0
18/04/2022
8.07
 629,400 8.60 8.64 8.03 0 6,000 -0.1
15/04/2022
8.60
 203,500 8.64 8.71 8.45 0 0 0
14/04/2022
8.64
 445,900 8.41 8.71 8.48 0 0 0
13/04/2022
8.41
 562,900 8.33 8.67 8.18 0 0 0
12/04/2022
8.33
 265,600 8.79 8.86 8.33 0 600 -0.0
08/04/2022
8.79
 402,800 8.94 9.09 8.79 0 0 0
07/04/2022
8.94
 361,300 8.86 9.09 8.86 0 0 0
06/04/2022
8.86
 132,700 8.90 9.09 8.83 0 0 0
05/04/2022
8.90
 236,500 8.86 9.02 8.83 0 0 0
04/04/2022
8.86
 212,600 8.86 9.05 8.83 0 0 0
01/04/2022
8.86
 359,200 8.83 9.02 8.64 0 0 0
31/03/2022
8.83
 430,400 9.09 9.09 8.83 0 0 0
30/03/2022
9.09
 468,100 9.24 9.28 9.05 0 0 0
29/03/2022
9.24
 517,200 9.39 9.55 9.09 0 0 0
28/03/2022
9.39
 873,200 9.13 9.70 9.05 0 0 0
25/03/2022
9.13
 595,500 9.02 9.32 9.02 0 0 0
24/03/2022
9.02
 243,500 9.09 9.17 8.94 0 0 0
23/03/2022
9.09
 486,800 8.86 9.17 8.98 0 0 0
22/03/2022
8.86
 434,700 8.86 8.98 8.83 0 0 0
21/03/2022
8.86
 413,100 8.94 8.98 8.79 0 0 0
18/03/2022
8.94
 346,800 8.79 9.24 8.86 0 0 0
17/03/2022
8.79
 414,500 8.94 8.94 8.71 0 2,400 -0.0
16/03/2022
8.94
 390,900 8.79 8.94 8.71 0 0 0
15/03/2022
8.79
 417,100 8.71 8.98 8.56 0 0 0
14/03/2022
8.71
 1,165,300 9.28 9.28 8.64 0 0 0
11/03/2022
9.28
 871,900 9.73 9.73 9.09 0 13,200 -0.2
10/03/2022
9.73
 417,300 9.96 9.96 9.47 0 4,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |