CTCP Dầu khí Thái Dương (tdg)

2.83
-0.02
(-0.70%)
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) 		-0.18 -5.94% 429,600 -100 -0.0
2.83
3.03
2.83
2 tháng
(2025-12-01) 		-0.24 -7.77% 900,800 -200 -0.0
2.83
3.17
2.83
3 tháng
(2025-10-30) 		-0.14 -4.68% 2,064,600 -200 -0.0
2.83
3.19
2.83
6 tháng
(2025-08-01) 		-0.57 -16.67% 6,621,000 -200 -0.0
2.65
3.63
2.83
12 tháng
(2025-02-03) 		-0.69 -19.49% 17,417,900 -208 -0.0
2.65
4.33
2.83
24 tháng
(2024-02-15) 		-0.27 -8.80% 39,363,200 -208 -0.0
2.65
4.63
2.83
36 tháng
(2023-02-13) 		0.09 3.35% 86,401,200 -47,308 -0.2
2.65
4.63
2.83
60 tháng
(2021-02-23) 		0.33 12.97% 356,915,000 -196,708 -3.6
2.32
10.76
2.83
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/02/2021
2.55
 680,600 2.61 2.65 2.54 0 0 0
17/02/2021
2.61
 414,300 2.52 2.66 2.52 0 0 0
09/02/2021
2.52
 372,900 2.42 2.52 2.44 0 0 0
08/02/2021
2.42
 508,000 2.52 2.53 2.36 0 0 0
05/02/2021
2.52
 219,200 2.58 2.64 2.50 0 0 0
04/02/2021
2.58
 546,100 2.62 2.65 2.50 0 0 0
03/02/2021
2.62
 576,400 2.45 2.62 2.46 0 0 0
02/02/2021
2.45
 479,400 2.42 2.45 2.35 0 0 0
01/02/2021
2.42
 566,400 2.45 2.61 2.39 0 2,000 -0.0
29/01/2021
2.45
 550,000 2.29 2.45 2.14 0 31,600 -0.1
28/01/2021
2.29
 753,400 2.45 2.45 2.29 0 0 0
27/01/2021
2.45
 800,000 2.63 2.63 2.45 0 7,100 -0.0
26/01/2021
2.63
 772,300 2.83 2.83 2.63 0 0 0
25/01/2021
2.83
 828,700 2.81 2.97 2.73 2,700 72,800 -0.3
22/01/2021
2.81
 1,000,100 2.63 2.81 2.71 500 1,000 -0.0
21/01/2021
2.63
 938,800 2.46 2.63 2.50 0 4,700 -0.0
20/01/2021
2.46
 1,027,300 2.62 2.65 2.44 100 7,000 -0.0
19/01/2021
2.62
 1,536,700 2.81 2.98 2.62 2,000 700 0.0
18/01/2021
2.81
 618,800 2.63 2.81 2.77 9,300 100 0.0
15/01/2021
2.63
 1,012,300 2.46 2.63 2.47 7,600 0 0.0
14/01/2021
2.46
 520,000 2.50 2.53 2.45 0 3,000 -0.0
13/01/2021
2.50
 1,065,600 2.42 2.54 2.42 31,600 11,000 0.1
12/01/2021
2.42
 575,600 2.49 2.49 2.35 0 0 0
11/01/2021
2.49
 935,900 2.37 2.49 2.33 0 5,000 -0.0
08/01/2021
2.37
 659,700 2.35 2.50 2.33 0 0 0
07/01/2021
2.35
 1,103,600 2.45 2.45 2.30 0 0 0
06/01/2021
2.45
 3,010,900 2.40 2.57 2.30 14,000 100 0.0
05/01/2021
2.40
 708,300 2.25 2.40 2.40 0 100 -0.0
04/01/2021
2.25
 467,100 2.11 2.25 2.25 0 0 0
31/12/2020
2.11
 1,272,280 2.01 2.14 2 0 50,000 -0.1
30/12/2020
2.01
 387,660 2.01 2.03 1.97 25,000 20,000 0
29/12/2020
2.01
 463,820 2 2.03 1.97 800 0 0.0
28/12/2020
2
 645,790 1.97 2.05 1.97 0 0 0
25/12/2020
1.97
 431,090 1.97 2 1.89 27,980 0 0.1
24/12/2020
1.97
 588,160 2.08 2.11 1.94 0 0 0
23/12/2020
2.08
 648,870 2.07 2.14 2.06 2,000 1,490 0.0
22/12/2020
2.07
 825,190 1.95 2.07 1.90 30,000 0 0.1
21/12/2020
1.95
 666,050 1.98 2 1.92 0 0 0
18/12/2020
1.98
 865,590 1.91 2.04 1.89 0 2,000 -0.0
17/12/2020
1.91
 669,080 1.79 1.91 1.79 0 0 0
16/12/2020
1.79
 337,810 1.80 1.83 1.78 0 0 0
15/12/2020
1.80
 228,880 1.78 1.84 1.78 2,000 0 0.0
14/12/2020
1.78
 507,610 1.81 1.88 1.74 0 0 0
11/12/2020
1.81
 909,740 1.89 1.89 1.77 20,000 0 0.0
10/12/2020
1.89
 444,170 1.95 2 1.86 0 0 0
09/12/2020
1.95
 730,820 1.89 2.02 1.81 0 0 0
08/12/2020
1.89
 2,262,390 2.02 2.16 1.89 20,000 0 0.0
07/12/2020
2.02
 458,260 1.89 2.02 2.02 0 0 0
04/12/2020
1.89
 404,330 1.77 1.89 1.89 0 0 0
03/12/2020
1.77
 141,500 1.66 1.77 1.77 0 0 0
02/12/2020
1.66
 482,100 1.55 1.66 1.52 0 0 0
01/12/2020
1.55
 367,240 1.58 1.58 1.50 0 5,980 -0.0
30/11/2020
1.58
 221,160 1.61 1.62 1.55 31,920 0 0.1
27/11/2020
1.61
 163,760 1.64 1.65 1.58 0 20 -0
26/11/2020
1.64
 119,500 1.64 1.65 1.61 0 0 0
25/11/2020
1.64
 477,430 1.58 1.65 1.59 0 0 0
24/11/2020
1.58
 147,260 1.58 1.63 1.58 0 0 0
23/11/2020
1.58
 382,100 1.62 1.62 1.58 0 8,260 -0.0
20/11/2020
1.62
 341,320 1.59 1.63 1.57 0 0 0
19/11/2020
1.59
 892,300 1.67 1.67 1.58 0 0 0
18/11/2020
1.67
 407,650 1.66 1.67 1.62 8,260 0 0.0
17/11/2020
1.66
 773,600 1.65 1.68 1.60 0 0 0
16/11/2020
1.65
 453,650 1.62 1.65 1.55 0 20,000 -0.0
13/11/2020
1.62
 410,620 1.61 1.67 1.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |