CTCP Phát triển Phụ gia và Sản phẩm Dầu Mỏ (app)

5.30
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 0% 136,400 0 0
5.20
5.60
5.30
2 tháng
(2025-10-06) 		-0.30 -5.26% 261,400 10,000 0.1
5.20
5.70
5.30
3 tháng
(2025-09-08) 		-0.20 -3.57% 437,500 9,400 0.1
5.20
5.80
5.30
6 tháng
(2025-06-09) 		-0.10 -1.82% 3,485,700 9,700 0.1
5.20
7.70
5.30
12 tháng
(2024-12-10) 		-2.50 -31.65% 9,550,713 13,400 0.1
5
8.20
5.30
24 tháng
(2023-12-18) 		0.70 14.89% 14,911,467 9,700 0.0
4.30
17.30
5.30
36 tháng
(2022-12-21) 		0.60 12.50% 17,127,780 13,500 0.1
4.20
17.30
5.30
60 tháng
(2020-12-31) 		1.80 50% 24,005,686 8,915 -0.1
3.60
17.30
5.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
12
 8,356 12 12 11.80 0 0 0
01/12/2021
12
 31,559 12.20 12.20 11 0 0 0
30/11/2021
12.20
 47,191 11.90 12.20 11.30 0 0 0
29/11/2021
11.90
 7,100 12.10 12.10 11 0 0 0
26/11/2021
12.10
 18,720 12.10 12.10 11.90 0 0 0
25/11/2021
12.10
 36,223 11.50 12.60 11.70 0 0 0
24/11/2021
11.50
 14,874 11 11.90 11 0 0 0
23/11/2021
11
 16,400 11.10 11.20 10.80 0 0 0
22/11/2021
11.10
 28,413 12.30 12.30 11.10 0 0 0
19/11/2021
12.30
 48,050 12.50 12.60 11.60 0 0 0
18/11/2021
12.50
 18,146 12.60 13 12.50 0 0 0
17/11/2021
12.60
 40,445 12.80 12.80 12.30 0 0 0
16/11/2021
12.80
 42,336 13.30 13.30 12.10 0 300 -0.0
15/11/2021
13.30
 59,440 13.10 13.90 12.70 0 0 0
12/11/2021
13.10
 13,545 13.40 13.50 13 0 0 0
11/11/2021
13.40
 63,199 13 14.20 12.50 300 0 0.0
10/11/2021
13
 60,565 12.80 13 12.50 0 0 0
09/11/2021
12.80
 50,619 12.20 13 12.20 0 0 0
08/11/2021
12.20
 23,006 12.10 12.60 12 0 0 0
05/11/2021
12.10
 1,500 12.30 12.30 12.10 0 0 0
04/11/2021
12.30
 21,897 12.70 12.70 12 0 0 0
03/11/2021
12.70
 52,206 11.90 13 11.90 0 0 0
02/11/2021
11.90
 40,120 12.30 12.30 11.90 0 0 0
01/11/2021
12.30
 41,695 12.50 12.50 12.10 0 0 0
29/10/2021
12.50
 15,066 12.40 12.50 12.20 0 0 0
28/10/2021
12.40
 17,123 12.50 12.60 12.20 0 0 0
27/10/2021
12.50
 32,800 12.40 12.80 12.40 0 0 0
26/10/2021
12.40
 36,916 12.50 12.50 12 0 0 0
25/10/2021
12.50
 32,000 12.70 12.70 12 0 0 0
22/10/2021
12.70
 30,664 12.90 12.90 12.30 0 0 0
21/10/2021
12.90
 12,300 13.40 13.40 12.50 0 0 0
20/10/2021
13.40
 57,727 13 14.30 11.70 0 0 0
19/10/2021
13
 117,312 11.90 13 11.50 12 0 0.0
18/10/2021
11.90
 36,165 11.70 12.40 11.50 0 3,500 -0.0
15/10/2021
11.70
 48,969 11.80 12.50 11.50 0 0 0
14/10/2021
11.80
 90,621 12.90 12.90 11.80 0 0 0
13/10/2021
12.90
 58,060 13 13 11.80 0 0 0
12/10/2021
13
 67,000 12.50 13 11.60 400 0 0.0
11/10/2021
12.50
 78,700 12.50 12.50 11.50 0 0 0
08/10/2021
12.50
 96,241 13.50 13.50 12.20 0 7,300 -0.1
07/10/2021
13.50
 177,742 12.30 13.50 11.80 0 8,500 -0.1
06/10/2021
12.30
 197,827 11.20 12.30 11 0 0 0
05/10/2021
11.20
 92,634 10.20 11.20 11.20 0 0 0
04/10/2021
10.20
 65,921 9.30 10.20 9.40 1,000 0 0.0
01/10/2021
9.30
 46,744 8.50 9.30 8 0 0 0
30/09/2021
8.50
 5,116 8.50 8.70 8.50 0 0 0
29/09/2021
8.50
 11,515 8.50 8.60 8.50 0 0 0
28/09/2021
8.50
 17,950 8.30 8.50 7.50 100 0 0.0
27/09/2021
8.30
 10,322 8.90 8.90 8.20 0 0 0
24/09/2021
8.90
 24,011 9.80 9.80 8.90 0 0 0
23/09/2021
9.80
 50,833 9.30 10.20 9.30 0 0 0
22/09/2021
9.30
 40,902 8.50 9.30 8.50 0 0 0
21/09/2021
8.50
 13,515 8.90 8.90 8.50 0 0 0
20/09/2021
8.90
 42,528 8.80 8.90 8.10 0 0 0
17/09/2021
8.80
 24,995 8.90 9 8.80 0 0 0
16/09/2021
8.90
 49,625 8.10 8.90 8.10 0 0 0
15/09/2021
8.10
 23,692 7.80 8.20 7.70 0 0 0
14/09/2021
7.80
 14,630 7.70 8.40 7.70 0 0 0
13/09/2021
7.70
 25,864 7.50 7.70 7.50 0 0 0
10/09/2021
7.50
 5,931 7.90 7.90 7.50 0 0 0
09/09/2021
7.90
 5,600 7.40 7.90 7.50 0 0 0
08/09/2021
7.40
 3,000 8 8 7.40 0 0 0
07/09/2021
8
 32,226 7.90 8.30 7.50 0 0 0
06/09/2021
7.90
 30,801 8 8 7.60 0 0 0
01/09/2021
8
 10,350 7.40 8 7.30 0 0 0
31/08/2021
7.40
 12,500 7.40 7.40 7.30 0 0 0
30/08/2021
7.40
 15,611 7.30 7.50 7.40 0 0 0
27/08/2021
7.30
 600 7.10 7.40 7.30 0 0 0
26/08/2021
7.10
 200 7.50 7.50 7.10 0 0 0
25/08/2021
7.50
 10 7.50 7.50 7.50 0 0 0
24/08/2021
7.50
 5,923 7.50 7.50 7.50 0 0 0
23/08/2021
7.50
 4,700 7.50 7.50 7.50 0 0 0
20/08/2021
7.50
 8,900 7.80 7.80 7.10 0 0 0
19/08/2021
7.80
 0 7.80 7.80 7.80 0 0 0
18/08/2021
7.80
 0 7.80 7.80 7.80 0 0 0
17/08/2021
7.80
 12,200 7.80 7.80 7.60 0 0 0
16/08/2021
7.80
 2,900 7.50 8 7.20 0 0 0
13/08/2021
7.50
 6,811 7.50 7.50 7.30 0 0 0
12/08/2021
7.50
 9,914 7.50 7.50 7.30 0 0 0
11/08/2021
7.50
 11,225 7.70 7.80 7.50 0 0 0
10/08/2021
7.70
 8,703 7.60 7.70 7.20 0 0 0
09/08/2021
7.60
 1,300 7.70 7.70 7.20 0 0 0
06/08/2021
7.70
 1,300 7.70 7.70 7.20 0 0 0
05/08/2021
7.70
 36,600 7 7.70 6.90 0 0 0
04/08/2021
7
 400 7 7 7 0 0 0
03/08/2021
7
 3,900 7 7 6.80 0 0 0
02/08/2021
7
 3,700 7.20 7.20 6.70 0 0 0
30/07/2021
7.20
 0 7.20 7.20 7.20 0 0 0
29/07/2021
7.20
 6,500 7.20 7.20 6.80 0 0 0
28/07/2021
7.20
 600 7.30 7.30 6.80 0 0 0
27/07/2021
7.30
 3,500 6.80 7.30 6.80 0 0 0
26/07/2021
6.80
 1,400 7.40 7.40 6.80 0 0 0
23/07/2021
7.40
 1,100 7.40 7.40 7.40 0 0 0
22/07/2021
7.40
 2,290 7.40 7.40 7.40 0 0 0
21/07/2021
7.40
 22,000 6.80 7.40 7 13,500 0 0.1
20/07/2021
6.80
 4,600 6.90 6.90 6.80 0 0 0
19/07/2021
6.90
 8,705 7.10 7.20 6.90 0 2,297 -0.0
16/07/2021
7.10
 8,255 7.10 7.10 7.10 0 2,000 -0.0
15/07/2021
7.10
 2,400 7.10 7.20 7.10 0 1,600 -0.0
14/07/2021
7.10
 5,400 6.90 7.10 7 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |