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)
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
27/04/2020
1.30
 350,400 1.30 1.33 1.30 0 0 0
24/04/2020
1.30
 352,200 1.30 1.31 1.27 0 0 0
23/04/2020
1.30
 367,480 1.30 1.35 1.28 0 0 0
22/04/2020
1.30
 366,700 1.32 1.32 1.25 0 0 0
21/04/2020
1.32
 262,210 1.36 1.36 1.28 0 0 0
20/04/2020
1.36
 478,650 1.36 1.39 1.34 0 0 0
17/04/2020
1.36
 375,670 1.35 1.36 1.35 0 0 0
16/04/2020
1.35
 436,440 1.36 1.36 1.34 0 0 0
15/04/2020
1.36
 405,240 1.35 1.36 1.33 0 0 0
14/04/2020
1.35
 309,680 1.32 1.37 1.31 0 0 0
13/04/2020
1.32
 285,690 1.36 1.38 1.30 0 0 0
10/04/2020
1.36
 366,570 1.38 1.40 1.31 0 0 0
09/04/2020
1.38
 367,930 1.41 1.42 1.32 0 0 0
08/04/2020
1.41
 449,980 1.44 1.44 1.34 0 0 0
07/04/2020
1.44
 332,770 1.45 1.55 1.36 0 0 0
06/04/2020
1.45
 385,240 1.36 1.45 1.38 0 0 0
03/04/2020
1.36
 723,940 1.28 1.36 1.28 0 220,000 -0.4
01/04/2020
1.28
 474,290 1.20 1.28 1.11 0 0 0
31/03/2020
1.20
 429,500 1.26 1.27 1.19 0 0 0
30/03/2020
1.26
 452,480 1.29 1.29 1.20 0 0 0
27/03/2020
1.29
 411,550 1.35 1.36 1.29 0 0 0
26/03/2020
1.35
 194,530 1.36 1.36 1.30 0 0 0
25/03/2020
1.36
 224,120 1.35 1.36 1.30 0 0 0
24/03/2020
1.35
 367,890 1.36 1.36 1.27 0 0 0
23/03/2020
1.36
 221,080 1.46 1.47 1.36 0 0 0
20/03/2020
1.46
 448,050 1.46 1.51 1.42 0 0 0
19/03/2020
1.46
 298,160 1.53 1.62 1.44 0 220 -0.0
18/03/2020
1.53
 498,720 1.45 1.55 1.51 0 0 0
17/03/2020
1.45
 606,420 1.36 1.45 1.29 0 0 0
16/03/2020
1.36
 308,860 1.32 1.36 1.27 0 0 0
13/03/2020
1.32
 270,120 1.31 1.32 1.23 0 350 -0.0
12/03/2020
1.31
 340,880 1.33 1.36 1.24 0 640 -0.0
11/03/2020
1.33
 377,380 1.43 1.44 1.33 0 0 0
10/03/2020
1.43
 410,530 1.48 1.49 1.39 0 170 -0.0
09/03/2020
1.48
 138,590 1.59 1.60 1.48 0 0 0
06/03/2020
1.59
 646,270 1.52 1.63 1.55 101,000 20,000 0.2
05/03/2020
1.52
 639,600 1.42 1.52 1.52 82,400 0 0.2
04/03/2020
1.42
 601,960 1.33 1.42 1.32 100,000 0 0.2
03/03/2020
1.33
 254,130 1.27 1.33 1.28 0 0 0
02/03/2020
1.27
 193,140 1.21 1.27 1.23 0 0 0
28/02/2020
1.21
 189,070 1.25 1.26 1.17 0 0 0
27/02/2020
1.25
 323,140 1.21 1.26 1.22 20 5,720 -0.0
26/02/2020
1.21
 223,010 1.28 1.29 1.21 0 0 0
25/02/2020
1.28
 290,040 1.32 1.32 1.25 0 0 0
24/02/2020
1.32
 341,910 1.37 1.38 1.29 0 0 0
21/02/2020
1.37
 394,890 1.36 1.37 1.34 0 0 0
20/02/2020
1.36
 303,390 1.36 1.38 1.36 0 38,800 -0.1
19/02/2020
1.36
 186,640 1.36 1.37 1.35 0 0 0
18/02/2020
1.36
 242,070 1.36 1.37 1.34 0 0 0
17/02/2020
1.36
 250,680 1.38 1.39 1.36 0 0 0
14/02/2020
1.38
 234,200 1.38 1.38 1.35 0 0 0
13/02/2020
1.38
 141,880 1.37 1.38 1.34 0 0 0
12/02/2020
1.37
 292,920 1.36 1.38 1.35 0 0 0
11/02/2020
1.36
 197,150 1.33 1.36 1.33 0 3,190 -0.0
10/02/2020
1.33
 209,440 1.33 1.33 1.29 0 0 0
07/02/2020
1.33
 312,620 1.30 1.34 1.27 0 0 0
06/02/2020
1.30
 170,830 1.23 1.30 1.21 0 11,310 -0.0
05/02/2020
1.23
 346,240 1.22 1.23 1.20 0 0 0
04/02/2020
1.22
 260,890 1.19 1.25 1.19 0 0 0
03/02/2020
1.19
 113,800 1.23 1.23 1.15 300 0 0.0
31/01/2020
1.23
 61,910 1.22 1.27 1.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |