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

4.20
0.10
(2.44%)
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
(2026-06-30) 		-0.10 -2.33% 51,700 0 0
3.60
4.30
4.20
2 tháng
(2026-06-01) 		0 0% 385,600 0 0
3.60
4.30
4.20
3 tháng
(2026-05-04) 		0 0% 628,300 0 0
3.60
4.40
4.20
6 tháng
(2026-02-02) 		-0.80 -16% 1,319,100 100 0.0
3.60
6.20
4.20
12 tháng
(2025-08-04) 		-1.70 -28.81% 2,633,400 8,900 0.0
3.60
6.20
4.20
24 tháng
(2024-08-09) 		-9.30 -68.89% 12,501,615 14,100 0.1
3.60
13.50
4.20
36 tháng
(2023-08-15) 		-0.70 -14.29% 17,370,242 12,700 0.0
3.60
17.30
4.20
60 tháng
(2021-08-25) 		-3.30 -44% 23,644,078 -14,288 -0.3
3.60
17.30
4.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/03/2022
11.20
 25,259 11.10 11.30 11.10 0 0 0
02/03/2022
11.10
 11,805 11 11.30 11 0 0 0
01/03/2022
11
 5,600 11 11 10.20 0 0 0
28/02/2022
11
 9,251 11.20 11.20 11 0 0 0
25/02/2022
11.20
 10,521 11.60 11.60 11.20 0 0 0
24/02/2022
11.60
 23,950 11.30 11.60 11 0 0 0
23/02/2022
11.30
 35,985 11.30 11.40 11 100 0 0.0
22/02/2022
11.30
 12,740 11 11.30 10.80 0 0 0
21/02/2022
11
 6,222 11 11.10 11 0 0 0
18/02/2022
11
 22,306 10.10 11.10 10.10 2,300 0 0.0
17/02/2022
10.10
 16,461 10.70 10.70 10.10 0 0 0
16/02/2022
10.70
 1,002 10.90 10.90 10.50 0 0 0
15/02/2022
10.90
 900 10.90 10.90 10.80 0 0 0
14/02/2022
10.90
 9,730 10.90 11 10.90 0 0 0
11/02/2022
10.90
 2,217 10.90 11.50 10.80 0 0 0
10/02/2022
10.90
 88,700 10.80 10.90 10.40 0 0 0
09/02/2022
10.80
 18,304 10.70 10.90 10.30 0 0 0
08/02/2022
10.70
 295 10.90 10.90 10.70 0 0 0
07/02/2022
10.90
 1,476 10.90 10.90 10.90 0 0 0
28/01/2022
10.90
 2,000 10.50 10.90 10.20 0 0 0
27/01/2022
10.50
 3,403 10.90 10.90 10.10 0 2,800 -0.0
26/01/2022
10.90
 5,400 10.20 10.90 10.10 0 2,000 -0.0
25/01/2022
10.20
 9,300 10.50 10.50 9.60 0 5,200 -0.1
24/01/2022
10.50
 1,222 11.30 11.30 10.50 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |