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)
13/07/2021
2.86
 447,000 2.68 2.86 2.58 0 1,100 -0.0
12/07/2021
2.68
 1,454,600 2.88 2.88 2.68 600 4,700 -0.0
09/07/2021
2.88
 461,300 2.95 3.03 2.86 1,500 500 0.0
08/07/2021
2.95
 434,800 2.95 2.99 2.90 1,100 500 0
07/07/2021
2.95
 733,600 3.13 3.17 2.95 0 2,800 -0.0
06/07/2021
3.13
 752,700 3.14 3.20 3.09 500 18,500 -0.1
05/07/2021
3.14
 889,600 3.15 3.18 3.02 500 12,900 -0.0
02/07/2021
3.15
 518,400 3.16 3.29 3.15 0 10,000 -0.0
01/07/2021
3.16
 466,400 3.20 3.20 3.14 3,800 4,700 -0.0
30/06/2021
3.20
 271,000 3.18 3.22 3.16 0 21,700 -0.1
29/06/2021
3.18
 640,400 3.23 3.30 3.17 8,300 18,700 -0.0
28/06/2021
3.23
 557,300 3.22 3.30 3.20 8,100 6,500 0.0
25/06/2021
3.22
 517,600 3.24 3.26 3.17 1,300 17,200 -0.1
24/06/2021
3.24
 423,000 3.25 3.30 3.19 0 39,500 -0.2
23/06/2021
3.25
 521,700 3.31 3.33 3.15 5,500 3,700 0.0
22/06/2021
3.31
 1,172,000 3.20 3.34 3.20 41,200 0 0.2
21/06/2021
3.20
 478,300 3.24 3.28 3.18 7,900 0 0.0
18/06/2021
3.24
 715,300 3.33 3.33 3.20 13,400 12,100 0.0
17/06/2021
3.33
 796,600 3.20 3.38 3.12 27,700 10,900 0.1
16/06/2021
3.20
 665,000 3.12 3.33 2.96 0 25,800 -0.1
15/06/2021
3.12
 412,800 3.11 3.20 3.09 9,400 10,000 -0.0
14/06/2021
3.11
 408,900 3.17 3.26 3.11 5,000 200 0.0
11/06/2021
3.17
 534,000 3.11 3.26 3.05 13,900 7,900 0.0
10/06/2021
3.11
 638,700 3.20 3.20 3.03 6,500 6,800 -0.0
09/06/2021
3.20
 722,500 3.30 3.30 3.08 7,100 2,300 0.0
08/06/2021
3.30
 763,000 3.55 3.55 3.30 5,400 14,800 -0.0
07/06/2021
3.55
 1,566,000 3.48 3.73 3.48 8,700 2,200 0.0
04/06/2021
3.48
 1,345,400 3.29 3.48 3.29 23,400 0 0.1
03/06/2021
3.29
 1,013,000 3.17 3.33 3.23 54,300 0 0.2
02/06/2021
3.17
 886,100 3.06 3.18 3.06 4,400 1,500 0.0
01/06/2021
3.06
 513,800 3.13 3.13 3.06 0 0 0
31/05/2021
3.13
 496,500 3.13 3.22 3.03 0 2,400 -0.0
28/05/2021
3.13
 610,100 3.14 3.18 3.12 1,500 15,400 -0.1
27/05/2021
3.14
 834,400 3.12 3.26 3.10 0 8,500 -0.0
26/05/2021
3.12
 854,900 3.10 3.12 2.98 1,800 10,900 -0.0
25/05/2021
3.10
 538,000 3.06 3.11 3.03 12,000 0 0.0
24/05/2021
3.06
 296,700 3.08 3.14 3.03 6,500 500 0.0
21/05/2021
3.08
 318,200 3.09 3.10 3.04 4,100 0 0.0
20/05/2021
3.09
 701,200 3 3.17 2.95 6,800 0 0.0
19/05/2021
3
 289,600 3.05 3.10 2.95 500 0 0.0
18/05/2021
3.05
 318,400 3.14 3.17 3.05 2,000 4,600 -0.0
17/05/2021
3.14
 380,600 3.13 3.18 3.09 0 21,400 -0.1
14/05/2021
3.13
 333,800 3.11 3.18 3.10 24,000 7,900 0.1
13/05/2021
3.11
 349,200 3.16 3.29 3.11 3,700 10,800 -0.0
12/05/2021
3.16
 394,400 3.09 3.22 3.05 22,100 0 0.1
11/05/2021
3.09
 502,800 3.11 3.14 3.02 7,600 4,400 0.0
10/05/2021
3.11
 710,800 3.11 3.14 2.95 1,900 12,800 -0.0
07/05/2021
3.11
 442,300 3.11 3.25 2.99 2,100 22,200 -0.1
06/05/2021
3.11
 300,100 3.18 3.20 3.08 5,600 6,600 -0.0
05/05/2021
3.18
 298,900 3.05 3.24 3.07 18,700 1,800 0.1
04/05/2021
3.05
 385,700 3.22 3.22 3.01 5,000 13,100 -0.0
29/04/2021
3.22
 368,000 3.30 3.33 3.15 2,400 3,600 -0.0
28/04/2021
3.30
 482,400 3.16 3.38 3.17 0 0 0
27/04/2021
3.16
 732,700 2.95 3.16 2.92 35,500 0 0.1
26/04/2021
2.95
 488,800 3.11 3.11 2.92 4,400 0 0.0
23/04/2021
3.11
 613,600 3.07 3.16 2.92 0 0 0
22/04/2021
3.07
 1,053,200 3.30 3.30 3.07 0 0 0
20/04/2021
3.30
 629,000 3.36 3.38 3.22 2,300 0 0.0
19/04/2021
3.36
 722,700 3.45 3.56 3.30 0 100 -0.0
16/04/2021
3.45
 1,109,400 3.70 3.70 3.44 0 0 0
15/04/2021
3.70
 1,523,100 3.79 3.98 3.64 0 0 0
14/04/2021
3.79
 1,814,800 3.65 3.79 3.40 0 277,200 -1.2
13/04/2021
3.65
 2,747,100 3.86 3.98 3.59 0 6,000 -0.0
12/04/2021
3.86
 1,737,700 3.61 3.86 3.67 0 0 0
09/04/2021
3.61
 1,649,700 3.37 3.61 3.19 100 0 0.0
08/04/2021
3.37
 3,345,100 3.15 3.37 3.15 6,000 158,600 -0.7
07/04/2021
3.15
 924,100 2.95 3.15 3.15 0 0 0
06/04/2021
2.95
 1,854,500 2.76 2.95 2.73 0 4,300 -0.0
05/04/2021
2.76
 416,500 2.76 2.77 2.69 0 0 0
02/04/2021
2.76
 491,200 2.73 2.78 2.73 0 0 0
01/04/2021
2.73
 551,200 2.73 2.76 2.69 200 0 0.0
31/03/2021
2.73
 471,100 2.73 2.77 2.71 200 0 0.0
30/03/2021
2.73
 1,187,100 2.77 2.78 2.67 159,100 0 0.6
29/03/2021
2.77
 777,800 2.64 2.77 2.61 0 2,100 -0.0
26/03/2021
2.64
 548,000 2.62 2.64 2.50 0 9,900 -0.0
25/03/2021
2.62
 405,100 2.65 2.67 2.58 0 6,100 -0.0
24/03/2021
2.65
 594,800 2.63 2.65 2.59 0 29,500 -0.1
23/03/2021
2.63
 808,000 2.70 2.73 2.59 0 0 0
22/03/2021
2.70
 1,260,900 2.71 2.79 2.58 0 0 0
19/03/2021
2.71
 409,000 2.77 2.77 2.66 0 1,000 -0.0
18/03/2021
2.77
 452,700 2.77 2.80 2.75 0 9,000 -0.0
17/03/2021
2.77
 393,400 2.81 2.81 2.74 0 0 0
16/03/2021
2.81
 842,500 2.80 2.86 2.73 1,000 12,000 -0.0
15/03/2021
2.80
 741,000 2.72 2.86 2.72 9,000 0 0.0
12/03/2021
2.72
 756,300 2.73 2.80 2.70 0 0 0
11/03/2021
2.73
 719,800 2.73 2.73 2.67 64,000 0 0.2
10/03/2021
2.73
 686,100 2.84 2.84 2.65 120,000 1,500 0.4
09/03/2021
2.84
 1,800,800 2.69 2.87 2.58 145,500 71,700 0.3
08/03/2021
2.69
 811,300 2.52 2.69 2.55 0 0 0
05/03/2021
2.52
 410,800 2.52 2.56 2.49 0 0 0
04/03/2021
2.52
 536,800 2.54 2.58 2.49 0 20,800 -0.1
03/03/2021
2.54
 379,300 2.53 2.55 2.48 0 0 0
02/03/2021
2.53
 311,300 2.52 2.56 2.50 40,200 0 0.1
01/03/2021
2.52
 477,500 2.47 2.52 2.47 30,500 0 0.1
26/02/2021
2.47
 415,500 2.49 2.49 2.43 0 0 0
25/02/2021
2.49
 317,200 2.50 2.52 2.48 200 0 0.0
24/02/2021
2.50
 373,500 2.52 2.57 2.46 0 0 0
23/02/2021
2.52
 442,100 2.52 2.53 2.48 2,300 0 0.0
22/02/2021
2.52
 371,900 2.50 2.57 2.50 0 0 0
19/02/2021
2.50
 335,400 2.55 2.56 2.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |