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
4.80
2 tháng
(2025-12-01) 		-0.30 -5.66% 196,300 -900 -0.0
4.80
5.40
4.80
3 tháng
(2025-10-30) 		-0.50 -9.09% 348,000 8,300 0.0
4.80
5.60
4.80
6 tháng
(2025-08-01) 		-1.10 -18.03% 1,342,000 8,800 0.0
4.80
6.10
4.80
12 tháng
(2025-02-03) 		-1.20 -19.35% 9,527,714 12,500 0.1
4.80
8.10
4.80
24 tháng
(2024-02-15) 		0.60 13.64% 15,033,152 12,600 0.0
4.30
17.30
4.80
36 tháng
(2023-02-13) 		0 0% 17,076,375 12,600 0.0
4.20
17.30
4.80
60 tháng
(2021-02-23) 		0.60 13.64% 24,074,530 8,315 -0.1
4.20
17.30
4.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
3
 1,400 3.30 3.30 3 0 0 0
11/11/2020
3.30
 0 3.30 3.30 3.30 0 0 0
10/11/2020
3.30
 0 3.30 3.30 3.30 0 0 0
09/11/2020
3.30
 0 3.30 3.30 3.30 0 0 0
06/11/2020
3.30
 10 3.30 3.30 3.30 0 0 0
05/11/2020
3.30
 0 3.30 3.30 3.30 0 0 0
04/11/2020
3.30
 0 3.30 3.30 3.30 0 0 0
03/11/2020
3.30
 0 3.30 3.30 3.30 0 0 0
02/11/2020
3.30
 0 3.30 3.30 3.30 0 0 0
30/10/2020
3.30
 0 3.30 3.30 3.30 0 0 0
29/10/2020
3.30
 100 3.30 3.30 3.30 0 0 0
28/10/2020
3.30
 0 3.30 3.30 3.30 0 0 0
27/10/2020
3.30
 2,700 3.30 3.30 3.30 0 0 0
26/10/2020
3.30
 0 3.30 3.30 3.30 0 0 0
23/10/2020
3.30
 6,200 3.30 3.30 3.30 0 0 0
22/10/2020
3.30
 20 3.30 3.30 3.30 0 0 0
21/10/2020
3.30
 3,500 3.30 3.30 3.30 0 0 0
20/10/2020
3.30
 0 3.30 3.30 3.30 0 0 0
19/10/2020
3.30
 300 3.20 3.30 3.30 0 0 0
16/10/2020
3.20
 20 3.20 3.20 3.20 0 0 0
15/10/2020
3.20
 700 3.20 3.20 3.20 0 0 0
14/10/2020
3.20
 500 3.40 3.40 3.20 0 0 0
13/10/2020
3.40
 0 3.40 3.40 3.40 0 0 0
12/10/2020
3.40
 600 3.30 3.40 3.20 0 0 0
09/10/2020
3.30
 1,400 3.20 3.30 3.20 0 0 0
08/10/2020
3.20
 0 3.20 3.20 3.20 0 0 0
07/10/2020
3.20
 0 3.20 3.20 3.20 0 0 0
06/10/2020
3.20
 4,640 3.40 3.40 3.20 0 0 0
05/10/2020
3.40
 0 3.40 3.40 3.40 0 0 0
02/10/2020
3.40
 1,000 3.40 3.40 3.40 0 0 0
01/10/2020
3.40
 1,000 3.50 3.50 3.40 0 0 0
30/09/2020
3.50
 4,200 3.20 3.50 3.30 0 0 0
29/09/2020
3.20
 2,500 3.30 3.30 3.20 0 0 0
28/09/2020
3.30
 83 3.30 3.30 3.30 0 0 0
25/09/2020
3.30
 0 3.30 3.30 3.30 0 0 0
24/09/2020
3.30
 0 3.30 3.30 3.30 0 0 0
23/09/2020
3.30
 0 3.30 3.30 3.30 0 0 0
22/09/2020
3.30
 0 3.30 3.30 3.30 0 0 0
21/09/2020
3.30
 1,300 3.30 3.30 3.30 0 0 0
18/09/2020
3.30
 324 3.50 3.50 3.30 0 0 0
17/09/2020
3.50
 5,723 3.50 3.50 3.50 0 0 0
16/09/2020
3.50
 2,200 3.50 3.50 3.50 0 0 0
15/09/2020
3.50
 15,464 3.20 3.50 3.20 0 0 0
14/09/2020
3.20
 2,352 3.20 3.20 3.20 0 0 0
11/09/2020
3.20
 400 3.10 3.20 3.10 0 0 0
10/09/2020
3.10
 210 3.10 3.10 3.10 0 0 0
09/09/2020
3.10
 700 3.10 3.10 3.10 0 0 0
08/09/2020
3.10
 3,100 3.20 3.20 3.10 0 0 0
07/09/2020
3.20
 900 3.10 3.20 3.10 0 0 0
04/09/2020
3.10
 3,100 3.10 3.10 3.10 0 0 0
03/09/2020
3.10
 2,200 3.20 3.20 3 0 0 0
01/09/2020
3.20
 0 3.20 3.20 3.20 0 0 0
31/08/2020
3.20
 1,575 3.20 3.20 3.10 0 0 0
28/08/2020
3.20
 0 3.20 3.20 3.20 0 0 0
27/08/2020
3.20
 0 3.20 3.20 3.20 0 0 0
26/08/2020
3.20
 710 3.20 3.20 3.20 0 0 0
25/08/2020
3.20
 300 3.20 3.20 3.20 0 0 0
24/08/2020
3.20
 6,832 3.10 3.20 3.10 0 0 0
21/08/2020
3.10
 0 3.10 3.10 3.10 0 0 0
20/08/2020
3.10
 1,200 3.10 3.10 3.10 0 0 0
19/08/2020
3.10
 510 3.10 3.10 3.10 0 0 0
18/08/2020
3.10
 6,500 3.10 3.10 3.10 0 6,500 -0.0
17/08/2020
3.10
 6,799 3.20 3.20 3.10 0 100 -0.0
14/08/2020
3.20
 2,510 3.20 3.20 3.20 0 0 0
13/08/2020
3.20
 1,000 3.20 3.20 3.20 0 0 0
12/08/2020
3.20
 200 3.20 3.20 3.20 0 200 -0.0
11/08/2020
3.20
 500 3.40 3.40 3.10 0 0 0
10/08/2020
3.40
 0 3.40 3.40 3.40 0 0 0
07/08/2020
3.40
 200 3.40 3.40 3.40 0 200 -0.0
06/08/2020
3.40
 1,000 3.50 3.50 3.20 0 0 0
05/08/2020
3.50
 2,000 3.50 3.50 3.50 0 2,000 -0.0
04/08/2020
3.50
 1,120 3.50 3.50 3.50 0 1,100 -0.0
03/08/2020
3.50
 5,600 3.70 3.70 3.40 0 0 0
31/07/2020
3.70
 100 3.40 3.70 3.70 100 0 0.0
30/07/2020
3.40
 100 3.10 3.40 3.40 100 0 0.0
29/07/2020
3.10
 500 3.30 3.60 3.10 100 0 0.0
28/07/2020
3.30
 200 3 3.30 3.30 0 0 0
27/07/2020
3
 1,100 3.30 3.30 3 0 100 -0.0
24/07/2020
3.30
 1,733 3.50 3.80 3.30 100 0 0.0
23/07/2020
3.50
 400 3.60 3.60 3.50 0 0 0
22/07/2020
3.60
 1,600 3.40 3.70 3.50 100 0 0.0
21/07/2020
3.40
 400 3.60 3.60 3.40 0 0 0
20/07/2020
3.60
 15 3.60 3.60 3.60 0 0 0
17/07/2020
3.60
 1,640 3.60 3.60 3.60 0 0 0
16/07/2020
3.60
 15 3.60 3.60 3.60 0 0 0
15/07/2020
3.60
 2,430 3.90 3.90 3.60 0 0 0
14/07/2020
3.90
 2,701 3.60 3.90 3.90 100 0 0.0
13/07/2020
3.60
 15 3.60 3.60 3.60 0 0 0
10/07/2020
3.60
 8,700 3.60 3.60 3.30 0 0 0
09/07/2020
3.60
 3,210 3.90 3.90 3.60 0 0 0
08/07/2020
3.90
 0 3.90 3.90 3.90 0 0 0
07/07/2020
3.90
 100 3.80 3.90 3.90 100 0 0.0
06/07/2020
3.80
 600 3.80 4.10 3.80 100 0 0.0
03/07/2020
3.80
 120 3.80 3.80 3.80 0 100 -0.0
02/07/2020
3.80
 1,145 3.70 4 3.80 100 0 0.0
01/07/2020
3.70
 749 3.70 3.70 3.70 0 700 -0.0
30/06/2020
3.70
 1,800 3.90 3.90 3.70 0 0 0
29/06/2020
3.90
 250 4.10 4.10 3.90 0 0 0
26/06/2020
4.10
 700 4 4.10 4.10 0 700 -0.0
25/06/2020
4
 1,271 4.40 4.40 4 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |