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)
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
17/09/2020
1.64
 509,510 1.59 1.66 1.58 0 0 0
16/09/2020
1.59
 668,390 1.58 1.64 1.55 0 0 0
15/09/2020
1.58
 655,070 1.48 1.58 1.47 0 0 0
14/09/2020
1.48
 216,270 1.49 1.51 1.47 0 0 0
11/09/2020
1.49
 292,770 1.48 1.51 1.47 0 0 0
10/09/2020
1.48
 292,470 1.52 1.52 1.47 0 0 0
09/09/2020
1.52
 180,220 1.45 1.52 1.42 0 19,500 -0.0
08/09/2020
1.45
 399,470 1.52 1.52 1.41 0 80,780 -0.2
07/09/2020
1.52
 654,380 1.62 1.62 1.52 0 117,420 -0.2
04/09/2020
1.62
 336,920 1.63 1.66 1.56 19,500 0 0.0
03/09/2020
1.63
 600,910 1.58 1.67 1.55 77,800 0 0.2
01/09/2020
1.58
 1,021,650 1.48 1.58 1.48 48,100 0 0.1
31/08/2020
1.48
 778,820 1.40 1.49 1.41 72,300 0 0.1
28/08/2020
1.40
 381,130 1.39 1.42 1.37 0 0 0
27/08/2020
1.39
 83,330 1.39 1.40 1.38 0 0 0
26/08/2020
1.39
 829,560 1.43 1.43 1.38 0 0 0
25/08/2020
1.43
 1,076,730 1.39 1.45 1.36 0 0 0
24/08/2020
1.39
 693,700 1.36 1.39 1.36 0 0 0
21/08/2020
1.36
 1,518,890 1.31 1.40 1.30 0 0 0
20/08/2020
1.31
 124,880 1.33 1.35 1.30 0 0 0
19/08/2020
1.33
 115,110 1.30 1.33 1.29 0 0 0
18/08/2020
1.30
 262,330 1.34 1.35 1.30 0 6,000 -0.0
17/08/2020
1.34
 608,570 1.34 1.35 1.28 0 0 0
14/08/2020
1.34
 498,570 1.37 1.39 1.33 0 0 0
13/08/2020
1.37
 502,230 1.32 1.37 1.32 6,000 0 0.0
12/08/2020
1.32
 472,540 1.27 1.34 1.25 0 0 0
11/08/2020
1.27
 212,200 1.29 1.30 1.27 0 0 0
10/08/2020
1.29
 140,810 1.27 1.30 1.26 0 0 0
07/08/2020
1.27
 156,300 1.26 1.27 1.24 0 0 0
06/08/2020
1.26
 386,750 1.26 1.29 1.23 0 18,940 -0.0
05/08/2020
1.26
 170,230 1.25 1.27 1.23 0 0 0
04/08/2020
1.25
 76,050 1.24 1.27 1.24 0 0 0
03/08/2020
1.24
 193,300 1.22 1.27 1.17 0 20,600 -0.0
31/07/2020
1.22
 314,070 1.20 1.23 1.13 0 0 0
30/07/2020
1.20
 88,220 1.17 1.20 1.14 300 0 0.0
29/07/2020
1.17
 302,390 1.25 1.25 1.17 300 0 0.0
28/07/2020
1.25
 377,080 1.20 1.27 1.14 0 0 0
27/07/2020
1.20
 475,600 1.29 1.29 1.20 0 0 0
24/07/2020
1.29
 310,700 1.31 1.31 1.25 500 0 0.0
23/07/2020
1.31
 352,580 1.32 1.32 1.28 0 0 0
22/07/2020
1.32
 171,110 1.31 1.32 1.30 0 0 0
21/07/2020
1.31
 137,050 1.31 1.33 1.30 0 0 0
20/07/2020
1.31
 156,950 1.32 1.33 1.30 0 0 0
17/07/2020
1.32
 271,510 1.30 1.33 1.29 0 0 0
16/07/2020
1.30
 226,790 1.33 1.33 1.30 500 0 0.0
15/07/2020
1.33
 134,850 1.33 1.34 1.31 1,000 0 0.0
14/07/2020
1.33
 188,520 1.33 1.33 1.31 0 0 0
13/07/2020
1.33
 202,850 1.33 1.35 1.31 0 0 0
10/07/2020
1.33
 207,120 1.33 1.36 1.31 0 0 0
09/07/2020
1.33
 207,250 1.33 1.36 1.31 0 0 0
08/07/2020
1.33
 207,020 1.33 1.34 1.30 0 0 0
07/07/2020
1.33
 164,800 1.34 1.35 1.33 0 0 0
06/07/2020
1.34
 190,410 1.35 1.36 1.32 0 0 0
03/07/2020
1.35
 111,510 1.35 1.36 1.33 0 0 0
02/07/2020
1.35
 19,110 1.35 1.39 1.31 600 0 0.0
01/07/2020
1.35
 125,710 1.35 1.36 1.31 0 700 -0.0
30/06/2020
1.35
 563,540 1.34 1.36 1.29 1,000 0 0.0
29/06/2020
1.34
 640,530 1.44 1.47 1.34 1,000 0 0.0
26/06/2020
1.44
 163,120 1.48 1.52 1.40 700 0 0.0
25/06/2020
1.48
 492,140 1.39 1.48 1.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |