CTCP Dầu khí Thái Dương (tdg)

2.60
-0.11
(-4.06%)
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
(2026-06-29) 		0.33 13.87% 1,838,200 0 0
2.33
2.71
2.60
2 tháng
(2026-06-01) 		0.25 10.16% 2,818,600 0 0
2.33
2.71
2.60
3 tháng
(2026-05-04) 		0.04 1.50% 4,060,800 0 0
2.33
2.71
2.60
6 tháng
(2026-01-30) 		-0.11 -3.90% 9,872,500 0 0
2.33
3.09
2.60
12 tháng
(2025-08-04) 		-0.73 -21.22% 16,523,100 -200 -0.0
2.33
3.63
2.60
24 tháng
(2024-08-08) 		-1.67 -38.17% 32,650,600 -208 -0.0
2.33
4.44
2.60
36 tháng
(2023-08-14) 		-1.54 -36.24% 68,998,300 -47,208 -0.2
2.33
4.63
2.60
60 tháng
(2021-08-24) 		-0.33 -10.79% 271,928,600 -355,808 -3.9
2.32
10.76
2.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/05/2021
3.13
 333,800 3.11 3.18 3.10 24,000 7,900 0.1
13/05/2021
3.11
 349,200 3.16 3.29 3.11 3,700 10,800 -0.0
12/05/2021
3.16
 394,400 3.09 3.22 3.05 22,100 0 0.1
11/05/2021
3.09
 502,800 3.11 3.14 3.02 7,600 4,400 0.0
10/05/2021
3.11
 710,800 3.11 3.14 2.95 1,900 12,800 -0.0
07/05/2021
3.11
 442,300 3.11 3.25 2.99 2,100 22,200 -0.1
06/05/2021
3.11
 300,100 3.18 3.20 3.08 5,600 6,600 -0.0
05/05/2021
3.18
 298,900 3.05 3.24 3.07 18,700 1,800 0.1
04/05/2021
3.05
 385,700 3.22 3.22 3.01 5,000 13,100 -0.0
29/04/2021
3.22
 368,000 3.30 3.33 3.15 2,400 3,600 -0.0
28/04/2021
3.30
 482,400 3.16 3.38 3.17 0 0 0
27/04/2021
3.16
 732,700 2.95 3.16 2.92 35,500 0 0.1
26/04/2021
2.95
 488,800 3.11 3.11 2.92 4,400 0 0.0
23/04/2021
3.11
 613,600 3.07 3.16 2.92 0 0 0
22/04/2021
3.07
 1,053,200 3.30 3.30 3.07 0 0 0
20/04/2021
3.30
 629,000 3.36 3.38 3.22 2,300 0 0.0
19/04/2021
3.36
 722,700 3.45 3.56 3.30 0 100 -0.0
16/04/2021
3.45
 1,109,400 3.70 3.70 3.44 0 0 0
15/04/2021
3.70
 1,523,100 3.79 3.98 3.64 0 0 0
14/04/2021
3.79
 1,814,800 3.65 3.79 3.40 0 277,200 -1.2
13/04/2021
3.65
 2,747,100 3.86 3.98 3.59 0 6,000 -0.0
12/04/2021
3.86
 1,737,700 3.61 3.86 3.67 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |