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
(2026-06-29) 		0 0% 51,700 0 0
3.60
4.30
4.20
2 tháng
(2026-06-01) 		0 0% 385,200 0 0
3.60
4.30
4.20
3 tháng
(2026-05-04) 		0 0% 627,900 0 0
3.60
4.40
4.20
6 tháng
(2026-01-30) 		-0.70 -14.29% 1,323,100 100 0.0
3.60
6.20
4.20
12 tháng
(2025-08-04) 		-1.70 -28.81% 2,633,000 8,900 0.0
3.60
6.20
4.20
24 tháng
(2024-08-08) 		-9.30 -68.89% 12,501,732 14,100 0.1
3.60
13.50
4.20
36 tháng
(2023-08-14) 		-0.70 -14.29% 17,386,562 12,700 0.0
3.60
17.30
4.20
60 tháng
(2021-08-24) 		-3.30 -44% 23,649,601 -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)
14/12/2020
3.40
 579 3.60 3.60 3.40 0 79 -0.0
11/12/2020
3.60
 300 3.60 3.60 3.60 0 0 0
10/12/2020
3.60
 0 3.60 3.60 3.60 0 0 0
09/12/2020
3.60
 2 3.60 3.60 3.60 0 0 0
08/12/2020
3.60
 0 3.60 3.60 3.60 0 0 0
07/12/2020
3.60
 0 3.60 3.60 3.60 0 0 0
04/12/2020
3.60
 0 3.60 3.60 3.60 0 0 0
03/12/2020
3.60
 0 3.60 3.60 3.60 0 0 0
02/12/2020
3.60
 0 3.60 3.60 3.60 0 0 0
01/12/2020
3.60
 0 3.60 3.60 3.60 0 0 0
30/11/2020
3.60
 40 3.60 3.60 3.60 0 0 0
27/11/2020
3.60
 500 4 4 3.60 0 0 0
26/11/2020
4
 0 4 4 4 0 0 0
25/11/2020
4
 0 4 4 4 0 0 0
24/11/2020
4
 1,300 3.80 4.10 4 0 0 0
23/11/2020
3.80
 2,319 3.80 3.80 3.70 0 0 0
20/11/2020
3.80
 1,100 3.50 3.80 3.50 0 0 0
19/11/2020
3.50
 15,000 3.20 3.50 3.40 0 0 0
18/11/2020
3.20
 2,000 3.40 3.40 3.20 0 0 0
17/11/2020
3.40
 300 3.30 3.40 3.40 0 0 0
16/11/2020
3.30
 0 3.30 3.30 3.30 0 0 0
13/11/2020
3.30
 609 3 3.30 3.30 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |