CTCP Dầu khí Thái Dương (tdg)

3.17
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
(2025-11-05) 		0.20 6.73% 797,800 0 0
2.97
3.19
3.17
2 tháng
(2025-10-06) 		-0.02 -0.63% 2,195,400 0 0
2.65
3.23
3.17
3 tháng
(2025-09-08) 		-0.19 -5.65% 3,365,800 0 0
2.65
3.45
3.17
6 tháng
(2025-06-09) 		-0.02 -0.63% 10,338,300 0 0
2.65
3.63
3.17
12 tháng
(2024-12-10) 		-0.48 -13.15% 17,291,700 -8 -0.0
2.65
4.33
3.17
24 tháng
(2023-12-18) 		0.07 2.26% 40,694,900 -8 -0.0
2.65
4.63
3.17
36 tháng
(2022-12-21) 		0.34 12.18% 88,359,300 -47,108 -0.2
2.58
4.63
3.17
60 tháng
(2020-12-31) 		1.06 50.52% 381,437,380 -324,908 -4.1
2.11
10.76
3.17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2022
9.96
 1,059,000 9.85 10.42 9.36 0 18,400 -0.2
08/03/2022
9.85
 1,822,800 9.85 10.53 9.85 0 37,500 -0.5
07/03/2022
9.85
 1,057,000 9.20 9.85 9.47 0 3,600 -0.0
04/03/2022
9.20
 417,300 9.32 9.47 9.20 0 700 -0.0
03/03/2022
9.32
 406,000 9.17 9.39 9.20 0 20,000 -0.2
02/03/2022
9.17
 391,000 9.09 9.47 9.13 0 1,000 -0.0
01/03/2022
9.09
 674,700 9.13 9.28 8.98 0 2,400 -0.0
28/02/2022
9.13
 577,000 9.47 9.58 9.13 0 10,300 -0.1
25/02/2022
9.47
 379,900 9.47 9.55 9.36 0 0 0
24/02/2022
9.47
 706,600 9.66 9.89 9.24 0 8,100 -0.1
23/02/2022
9.66
 882,200 9.47 9.81 9.39 0 0 0
22/02/2022
9.47
 750,900 9.36 9.62 9.32 0 20,000 -0.2
21/02/2022
9.36
 628,100 9.32 9.73 9.05 0 0 0
18/02/2022
9.32
 547,400 9.39 9.39 9.02 0 1,700 -0.0
17/02/2022
9.39
 607,300 9.62 9.70 9.24 0 2,000 -0.0
16/02/2022
9.62
 464,200 9.77 9.89 9.47 0 100 -0.0
15/02/2022
9.77
 646,800 9.89 10.23 9.47 0 14,900 -0.2
14/02/2022
9.89
 1,147,600 9.24 9.89 9.17 0 20,000 -0.3
11/02/2022
9.24
 390,800 9.09 9.47 9.02 0 0 0
10/02/2022
9.09
 321,600 9.05 9.13 8.94 0 4,000 -0.0
09/02/2022
9.05
 429,800 9.05 9.09 8.86 0 1,800 -0.0
08/02/2022
9.05
 253,900 9.09 9.17 8.90 0 0 0
07/02/2022
9.09
 222,500 8.64 9.17 8.71 0 0 0
28/01/2022
8.64
 243,000 8.60 8.75 8.56 0 24,800 -0.3
27/01/2022
8.60
 317,900 8.60 8.83 8.37 0 69,900 -0.8
26/01/2022
8.60
 440,800 8.86 9.39 8.52 0 43,200 -0.3
25/01/2022
8.86
 333,400 8.98 9.09 8.52 2,900 13,700 -0.1
24/01/2022
8.98
 552,800 9.43 9.47 8.83 11,200 36,400 -0.3
21/01/2022
9.43
 788,200 9.20 9.58 9.09 300 57,200 -0.7
20/01/2022
9.20
 715,200 8.64 9.20 8.64 26,200 11,400 0.2
19/01/2022
8.64
 501,900 8.71 9.09 8.48 0 29,300 -0.3
18/01/2022
8.71
 581,800 8.94 9.20 8.71 2,800 8,000 -0.1
17/01/2022
8.94
 278,000 8.94 9.32 8.86 2,000 14,900 -0.2
14/01/2022
8.94
 578,400 9.09 9.47 8.48 26,200 32,000 -0.1
13/01/2022
9.09
 862,200 9.77 10.15 9.09 7,300 48,500 -0.5
12/01/2022
9.77
 1,708,200 9.47 9.77 8.83 41,900 3,100 0.5
11/01/2022
9.47
 1,114,100 10.04 10.04 9.43 41,300 3,700 0.5
10/01/2022
10.04
 1,490,100 10.76 10.83 10.04 21,700 11,600 0.2
07/01/2022
10.76
 1,516,100 10.08 10.76 9.62 68,600 600 1.0
06/01/2022
10.08
 3,460,700 10.04 10.72 9.85 67,000 65,100 0.0
05/01/2022
10.04
 1,341,500 9.39 10.04 10.04 0 0 0
04/01/2022
9.39
 819,000 8.79 9.39 8.83 0 0 0
31/12/2021
8.79
 575,800 8.71 8.79 8.56 0 0 0
30/12/2021
8.71
 578,300 8.60 8.71 8.48 9,200 0 0.1
29/12/2021
8.60
 440,300 8.64 8.71 8.48 300 3,400 -0.0
28/12/2021
8.64
 833,300 8.83 8.83 8.56 8,700 2,500 0.1
27/12/2021
8.83
 464,500 8.64 8.86 8.67 0 24,800 -0.3
24/12/2021
8.64
 385,000 8.56 8.71 8.52 0 17,600 0
23/12/2021
8.56
 532,000 8.67 8.86 8.45 0 25,200 -0.3
22/12/2021
8.67
 551,200 8.64 9.02 8.56 1,000 5,400 -0.0
21/12/2021
8.64
 669,200 8.67 8.79 8.45 11,300 0 0.1
20/12/2021
8.67
 711,200 8.94 8.94 8.60 400 18,100 -0.2
17/12/2021
8.94
 948,700 9.17 9.28 8.86 5,700 33,700 -0.3
16/12/2021
9.17
 706,300 9.05 9.17 8.94 0 0 0
15/12/2021
9.05
 726,900 9.05 9.36 8.94 20,100 1,000 0.2
14/12/2021
9.05
 661,700 9.17 9.24 9.02 5,500 0 0.1
13/12/2021
9.17
 1,092,800 8.90 9.28 8.90 52,400 0 0.6
10/12/2021
8.90
 612,700 9.05 9.09 8.79 11,700 0 0.1
09/12/2021
9.05
 638,000 8.90 9.24 8.79 42,600 0 0.5
08/12/2021
8.90
 626,600 8.98 9.09 8.71 1,100 15,100 -0.2
07/12/2021
8.98
 947,000 9.24 9.24 8.83 0 58,400 -0.7
06/12/2021
9.24
 1,425,600 9.09 9.58 8.94 2,100 43,700 -0.5
03/12/2021
9.09
 1,364,100 9.05 9.66 9.05 0 39,700 -0.5
02/12/2021
9.05
 1,196,600 8.48 9.05 8.64 10,700 100 0.1

Chính sách bảo mật | Điều khoản sử dụng |