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)
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
24/06/2020
1.39
 355,240 1.48 1.51 1.39 0 0 0
23/06/2020
1.48
 725,100 1.52 1.52 1.43 1,000 0 0.0
22/06/2020
1.52
 642,440 1.61 1.61 1.52 0 0 0
19/06/2020
1.61
 512,060 1.58 1.63 1.52 0 20,860 -0.0
18/06/2020
1.58
 850,990 1.57 1.65 1.50 0 24,140 -0.1
17/06/2020
1.57
 1,474,850 1.47 1.57 1.47 0 20,000 -0.0
16/06/2020
1.47
 1,132,410 1.38 1.47 1.38 0 15,000 -0.0
15/06/2020
1.38
 451,760 1.40 1.43 1.33 7,000 950 0.0
12/06/2020
1.40
 355,160 1.44 1.44 1.35 0 0 0
11/06/2020
1.44
 1,295,280 1.44 1.54 1.44 0 20,000 -0.0
10/06/2020
1.44
 1,741,030 1.35 1.44 1.32 0 0 0
09/06/2020
1.35
 413,540 1.36 1.40 1.34 0 0 0
08/06/2020
1.36
 660,190 1.32 1.37 1.33 0 0 0
05/06/2020
1.32
 380,230 1.29 1.32 1.28 0 0 0
04/06/2020
1.29
 238,490 1.29 1.31 1.28 0 0 0
03/06/2020
1.29
 297,310 1.30 1.33 1.28 0 0 0
02/06/2020
1.30
 504,260 1.39 1.40 1.30 0 0 0
01/06/2020
1.39
 868,250 1.37 1.43 1.35 100,000 0 0.2
29/05/2020
1.37
 766,170 1.29 1.37 1.27 0 0 0
28/05/2020
1.29
 186,140 1.28 1.30 1.27 0 10 -0
27/05/2020
1.28
 199,600 1.29 1.30 1.28 0 0 0
26/05/2020
1.29
 240,510 1.30 1.32 1.29 0 0 0
25/05/2020
1.30
 410,300 1.29 1.30 1.28 0 0 0
22/05/2020
1.29
 304,140 1.31 1.31 1.29 0 0 0
21/05/2020
1.31
 318,630 1.32 1.33 1.30 0 0 0
20/05/2020
1.32
 286,660 1.34 1.34 1.30 0 0 0
19/05/2020
1.34
 274,050 1.33 1.36 1.31 0 0 0
18/05/2020
1.33
 411,360 1.30 1.37 1.29 0 0 0
15/05/2020
1.30
 212,420 1.31 1.32 1.29 0 0 0
14/05/2020
1.31
 172,780 1.31 1.32 1.29 0 0 0
13/05/2020
1.31
 654,220 1.34 1.35 1.28 0 0 0
12/05/2020
1.34
 513,500 1.35 1.36 1.33 0 0 0
11/05/2020
1.35
 458,850 1.35 1.39 1.33 0 0 0
08/05/2020
1.35
 556,880 1.34 1.38 1.33 0 0 0
07/05/2020
1.34
 510,830 1.30 1.36 1.28 0 0 0
06/05/2020
1.30
 373,550 1.33 1.33 1.28 0 0 0
05/05/2020
1.33
 264,530 1.32 1.33 1.30 0 0 0
04/05/2020
1.32
 387,310 1.31 1.33 1.31 0 0 0
29/04/2020
1.31
 393,040 1.30 1.33 1.30 0 63,400 -0.1
28/04/2020
1.30
 372,460 1.30 1.38 1.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |