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)
14/05/2021
6.50
 600 7 7 6.50 0 0 0
13/05/2021
7
 15,500 7 7 6.70 0 0 0
12/05/2021
7
 2,800 7.40 7.40 6.80 0 0 0
11/05/2021
7.40
 1,220 7.40 7.50 6.70 0 0 0
10/05/2021
7.40
 1,247 6.90 7.50 7 0 0 0
07/05/2021
6.90
 5,833 7 7.40 6.80 0 0 0
06/05/2021
7
 12,400 6.40 7 6.50 0 0 0
05/05/2021
6.40
 7,000 6.20 6.40 6.20 0 0 0
04/05/2021
6.20
 10,200 6.70 6.70 6.10 0 0 0
29/04/2021
6.70
 3,500 6.80 6.80 6.30 0 0 0
28/04/2021
6.80
 4,512 6.90 6.90 6.50 0 0 0
27/04/2021
6.90
 1,100 6.90 6.90 6.90 0 0 0
26/04/2021
6.90
 2,640 6.80 7 6.90 0 0 0
23/04/2021
6.80
 7,300 7 7 6.40 0 0 0
22/04/2021
7
 9,650 7.40 7.40 7 0 0 0
20/04/2021
7.40
 16,021 7.70 7.70 7.40 0 0 0
19/04/2021
7.70
 1,609 7.90 7.90 7.50 0 0 0
16/04/2021
7.90
 17,700 8.10 8.10 7.90 0 0 0
15/04/2021
8.10
 21,046 8.40 8.40 8 0 0 0
14/04/2021
8.40
 9,605 8.20 8.40 8.20 0 0 0
13/04/2021
8.20
 24,422 8.50 8.50 8.20 0 0 0
12/04/2021
8.50
 44,872 9 9 8.10 0 0 0
09/04/2021
9
 14,351 9.10 9.60 8.70 0 0 0
08/04/2021
9.10
 41,722 8.40 9.10 8.50 10,000 0 0.1
07/04/2021
8.40
 49,032 7.70 8.40 7.70 0 0 0
06/04/2021
7.70
 16,100 7.70 7.70 7.60 0 0 0
05/04/2021
7.70
 21,870 7.80 8 7.70 0 0 0
02/04/2021
7.80
 17,818 7.80 8 7.80 0 0 0
01/04/2021
7.80
 11,800 7.70 7.90 7.70 0 0 0
31/03/2021
7.70
 5,700 7.90 7.90 7.30 0 0 0
30/03/2021
7.90
 18,362 7.80 8 7.80 0 0 0
29/03/2021
7.80
 20,423 7.50 8 7.50 0 0 0
26/03/2021
7.50
 5,701 7.50 7.60 7.20 0 0 0
25/03/2021
7.50
 32,740 8.10 8.10 7.30 0 0 0
24/03/2021
8.10
 26,214 8.90 8.90 8.10 0 0 0
23/03/2021
8.90
 20,339 8.50 9.20 8.70 0 0 0
22/03/2021
8.50
 14,500 7.80 8.50 7.70 0 0 0
19/03/2021
7.80
 50,758 8.50 8.50 7.70 0 0 0
18/03/2021
8.50
 31,564 9.30 9.40 8.40 0 0 0
17/03/2021
9.30
 90,867 10.30 11.30 9.30 0 3,000 -0.0
16/03/2021
10.30
 57,419 9.40 10.30 10.30 0 0 0
15/03/2021
9.40
 24,601 8.60 9.40 9.40 0 0 0
12/03/2021
8.60
 47,100 7.90 8.60 8.50 200 0 0.0
11/03/2021
7.90
 10,902 7.20 7.90 7.90 0 0 0
10/03/2021
7.20
 62,948 6.60 7.20 7 3,000 0 0.0
09/03/2021
6.60
 10,515 6 6.60 6.60 0 0 0
08/03/2021
6
 12,812 5.50 6 6 0 0 0
05/03/2021
5.50
 11,659 5 5.50 5.50 0 0 0
04/03/2021
5
 10,515 4.60 5 5 0 0 0
03/03/2021
4.60
 13,600 4.20 4.60 4.20 0 0 0
02/03/2021
4.20
 0 4.20 4.20 4.20 0 0 0
01/03/2021
4.20
 6,704 4.50 4.50 4.20 0 0 0
26/02/2021
4.50
 2,000 4.40 4.60 4.40 0 0 0
25/02/2021
4.40
 4,200 4.30 4.40 4.30 0 0 0
24/02/2021
4.30
 704 4.40 4.40 4.30 0 0 0
23/02/2021
4.40
 2,600 4.40 4.40 4.40 0 0 0
22/02/2021
4.40
 1,300 4.40 4.40 4.40 0 200 -0.0
19/02/2021
4.40
 700 4.50 4.50 4.40 0 0 0
18/02/2021
4.50
 0 4.50 4.50 4.50 0 0 0
17/02/2021
4.50
 14,400 4.30 4.50 4 0 0 0
09/02/2021
4.30
 300 4.30 4.30 4.30 200 0 0.0
08/02/2021
4.30
 5,600 4.20 4.30 4.30 0 0 0
05/02/2021
4.20
 500 4.60 4.90 4.20 0 0 0
04/02/2021
4.60
 300 4.40 4.60 4.60 0 0 0
03/02/2021
4.40
 16,800 4 4.40 3.60 0 0 0
02/02/2021
4
 1,202 4.40 4.40 4 0 0 0
01/02/2021
4.40
 3,000 4.80 4.80 4.40 0 0 0
29/01/2021
4.80
 400 4.80 4.80 4.50 0 0 0
28/01/2021
4.80
 10 4.80 4.80 4.80 0 0 0
27/01/2021
4.80
 0 4.80 4.80 4.80 0 0 0
26/01/2021
4.80
 4,500 5.10 5.10 4.80 0 0 0
25/01/2021
5.10
 2,300 5.40 5.40 5.10 0 0 0
22/01/2021
5.40
 2,900 5.50 5.50 5.10 0 0 0
21/01/2021
5.50
 1,853 5.60 6.10 5.50 0 300 -0.0
20/01/2021
5.60
 11 5.60 5.60 5.60 0 0 0
19/01/2021
5.60
 4,241 5.70 6 5.20 0 0 0
18/01/2021
5.70
 13,700 5.20 5.70 5.10 0 0 0
15/01/2021
5.20
 10,211 5.20 5.30 5.20 0 0 0
14/01/2021
5.20
 2,008 5.10 5.20 4.80 0 0 0
13/01/2021
5.10
 2,500 5.20 5.20 4.90 0 0 0
12/01/2021
5.20
 7,300 4.80 5.20 4.80 0 0 0
11/01/2021
4.80
 6,000 4.40 4.80 4.40 0 0 0
08/01/2021
4.40
 3,300 4 4.40 4.20 0 0 0
07/01/2021
4
 1,020 3.90 4 3.90 0 0 0
06/01/2021
3.90
 3,100 3.60 3.90 3.60 0 0 0
05/01/2021
3.60
 2,700 3.60 3.80 3.60 0 0 0
04/01/2021
3.60
 0 3.60 3.60 3.60 0 0 0
31/12/2020
3.60
 0 3.60 3.60 3.60 0 0 0
30/12/2020
3.60
 3,300 3.60 3.60 3.60 0 0 0
29/12/2020
3.60
 1,270 3.60 3.60 3.60 0 0 0
28/12/2020
3.60
 0 3.60 3.60 3.60 0 0 0
25/12/2020
3.60
 3,129 3.40 3.70 3.60 0 0 0
24/12/2020
3.40
 0 3.40 3.40 3.40 0 0 0
23/12/2020
3.40
 16,309 3.70 3.90 3.40 0 0 0
22/12/2020
3.70
 5,429 3.40 3.70 3.50 0 0 0
21/12/2020
3.40
 400 3.40 3.40 3.40 0 0 0
18/12/2020
3.40
 0 3.40 3.40 3.40 0 0 0
17/12/2020
3.40
 540 3.40 3.40 3.40 0 0 0
16/12/2020
3.40
 0 3.40 3.40 3.40 0 0 0
15/12/2020
3.40
 10 3.40 3.40 3.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |