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

4.80
-0.20
(-4%)
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
(2025-12-29) 		0 0% 105,100 0 0
4.80
5.20
5
2 tháng
(2025-11-28) 		-0.40 -7.41% 198,400 -900 -0.0
4.80
5.40
5
3 tháng
(2025-10-29) 		-0.50 -9.09% 348,100 8,300 0.0
4.80
5.60
5
6 tháng
(2025-07-31) 		-1.20 -19.35% 1,352,600 8,800 0.0
4.80
6.20
5
12 tháng
(2025-02-03) 		-1.20 -19.35% 9,527,714 12,500 0.1
4.80
8.10
5
24 tháng
(2024-02-07) 		0.70 16.28% 15,033,352 12,600 0.0
4.30
17.30
5
36 tháng
(2023-02-13) 		0 0% 17,076,375 12,600 0.0
4.20
17.30
5
60 tháng
(2021-02-22) 		0.60 13.64% 24,075,830 8,115 -0.1
4.20
17.30
5
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2022
11.30
 2,600 11.40 11.40 10.60 0 0 0
20/01/2022
11.40
 1,801 11.50 11.50 10.70 0 0 0
19/01/2022
11.50
 1,000 11.50 11.50 10.90 0 0 0
18/01/2022
11.50
 2,500 11.60 11.60 10.50 0 0 0
17/01/2022
11.60
 17,752 11.60 11.70 11.50 0 0 0
14/01/2022
11.60
 8,026 11.30 11.60 10.70 0 0 0
13/01/2022
11.30
 21,332 11.50 11.90 11.20 0 0 0
12/01/2022
11.50
 12,974 11.70 11.70 11 0 0 0
11/01/2022
11.70
 4,419 11.90 11.90 11 0 0 0
10/01/2022
11.90
 24,546 11.90 12 11.70 0 0 0
07/01/2022
11.90
 73,238 11.10 11.90 11.10 0 0 0
06/01/2022
11.10
 17,928 11.10 11.20 10.80 0 0 0
05/01/2022
11.10
 24,623 11.30 11.30 11 0 0 0
04/01/2022
11.30
 15,337 11.20 11.30 11 0 0 0
31/12/2021
11.20
 19,099 10.80 11.30 10.80 0 0 0
30/12/2021
10.80
 12,053 10.90 11 10.80 0 0 0
29/12/2021
10.90
 14,373 10.70 10.90 10.50 0 0 0
28/12/2021
10.70
 8,803 10.80 10.80 10.60 0 0 0
27/12/2021
10.80
 5,159 10.80 10.80 10.70 0 0 0
24/12/2021
10.80
 2,520 10.50 10.90 10.50 0 0 0
23/12/2021
10.50
 32,710 10.90 10.90 10.50 0 0 0
22/12/2021
10.90
 8,456 10.90 10.90 10.70 0 0 0
21/12/2021
10.90
 7,990 11 11 10.50 0 0 0
20/12/2021
11
 11,302 11 11.10 10.30 0 2,300 -0.0
17/12/2021
11
 11,900 11.30 11.30 11 0 0 0
16/12/2021
11.30
 20,831 10.80 11.50 11 0 0 0
15/12/2021
10.80
 4,200 10.90 11 10.70 0 0 0
14/12/2021
10.90
 35,195 11 11 10.50 0 0 0
13/12/2021
11
 10,935 11 11 10.50 0 0 0
10/12/2021
11
 4,100 10.90 11.40 10.90 0 0 0
09/12/2021
10.90
 10,100 11 11 10.90 0 0 0
08/12/2021
11
 4,621 11.50 11.70 10.70 100 0 0.0
07/12/2021
11.50
 9,103 11.50 11.50 11.20 0 0 0
06/12/2021
11.50
 14,712 11.90 11.90 10.80 100 0 0.0
03/12/2021
11.90
 5,017 12 12 11.50 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |