CTCP Dầu khí Thái Dương (tdg)

2.75
-0.07
(-2.48%)
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
(2026-03-30) 		0.22 8.46% 2,483,000 0 0
2.55
2.82
2.75
2 tháng
(2026-03-02) 		-0.07 -2.42% 5,147,500 0 0
2.54
3.09
2.75
3 tháng
(2026-01-29) 		-0.02 -0.70% 5,820,400 0 0
2.54
3.09
2.75
6 tháng
(2025-10-31) 		-0.34 -10.76% 7,717,600 -200 -0.0
2.54
3.19
2.75
12 tháng
(2025-05-05) 		-0.41 -12.69% 18,024,500 -200 -0.0
2.54
3.63
2.75
24 tháng
(2024-05-09) 		-0.22 -7.29% 39,851,300 -208 -0.0
2.54
4.63
2.75
36 tháng
(2023-05-15) 		-0.20 -6.78% 87,152,300 -47,308 -0.2
2.54
4.63
2.75
60 tháng
(2021-05-25) 		-0.28 -8.99% 316,170,000 -210,708 -3.3
2.32
10.76
2.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/11/2020
1.61
 2,020,280 1.72 1.73 1.61 100 100 -0
11/11/2020
1.72
 948,960 1.79 1.81 1.72 0 0 0
10/11/2020
1.79
 728,980 1.80 1.86 1.79 0 0 0
09/11/2020
1.80
 299,960 1.82 1.82 1.79 0 0 0
06/11/2020
1.82
 355,930 1.78 1.83 1.77 0 0 0
05/11/2020
1.78
 671,440 1.80 1.84 1.78 0 42,300 -0.1
04/11/2020
1.80
 1,069,200 1.83 1.85 1.76 0 50,000 -0.1
03/11/2020
1.83
 888,470 1.89 1.90 1.78 0 0 0
02/11/2020
1.89
 668,520 1.83 1.89 1.74 0 0 0
30/10/2020
1.83
 1,038,010 1.92 1.98 1.80 0 36,500 -0.1
29/10/2020
1.92
 264,690 2.06 2.06 1.92 0 0 0
28/10/2020
2.06
 333,510 2.21 2.21 2.06 0 0 0
27/10/2020
2.21
 468,110 2.27 2.36 2.20 2,800 0 0.0
26/10/2020
2.27
 1,866,410 2.19 2.34 2.20 6,500 168,900 -0.5
23/10/2020
2.19
 534,620 2.05 2.19 2.19 0 100 -0.0
22/10/2020
2.05
 472,940 1.92 2.05 2.04 50,000 300 0.1
21/10/2020
1.92
 1,099,610 1.80 1.92 1.78 102,870 600 0.3
20/10/2020
1.80
 390,340 1.79 1.82 1.77 0 0 0
19/10/2020
1.79
 395,840 1.82 1.82 1.78 0 0 0
16/10/2020
1.82
 426,260 1.81 1.82 1.76 0 30,000 -0.1
15/10/2020
1.81
 644,910 1.81 1.84 1.77 0 0 0
14/10/2020
1.81
 372,600 1.81 1.83 1.77 0 49,900 -0.1
13/10/2020
1.81
 372,360 1.79 1.83 1.76 0 10,000 -0.0
12/10/2020
1.79
 403,250 1.82 1.83 1.79 0 60,000 -0.1
09/10/2020
1.82
 465,290 1.77 1.83 1.74 38,250 0 0.1
08/10/2020
1.77
 696,640 1.78 1.84 1.75 0 10,000 -0.0
07/10/2020
1.78
 468,260 1.85 1.86 1.76 50,150 50,000 0.0
06/10/2020
1.85
 622,880 1.82 1.85 1.77 25,000 0 0.1
05/10/2020
1.82
 283,950 1.79 1.83 1.78 0 0 0
02/10/2020
1.79
 650,720 1.84 1.86 1.77 0 0 0
01/10/2020
1.84
 435,730 1.81 1.87 1.81 0 0 0
30/09/2020
1.81
 493,540 1.80 1.83 1.71 10,000 200 0.0
29/09/2020
1.80
 443,360 1.81 1.85 1.80 100,000 0 0.2
28/09/2020
1.81
 371,430 1.76 1.82 1.73 0 0 0
25/09/2020
1.76
 692,510 1.78 1.84 1.76 7,000 0 0.0
24/09/2020
1.78
 515,460 1.82 1.82 1.76 35,000 0 0.1
23/09/2020
1.82
 491,570 1.74 1.86 1.68 0 0 0
22/09/2020
1.74
 770,150 1.87 1.88 1.74 100 0 0.0
21/09/2020
1.87
 1,029,600 1.75 1.87 1.78 4,000 5,100 -0.0
18/09/2020
1.75
 863,920 1.64 1.75 1.58 10,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |