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)
11/12/2020
1.81
 909,740 1.89 1.89 1.77 20,000 0 0.0
10/12/2020
1.89
 444,170 1.95 2 1.86 0 0 0
09/12/2020
1.95
 730,820 1.89 2.02 1.81 0 0 0
08/12/2020
1.89
 2,262,390 2.02 2.16 1.89 20,000 0 0.0
07/12/2020
2.02
 458,260 1.89 2.02 2.02 0 0 0
04/12/2020
1.89
 404,330 1.77 1.89 1.89 0 0 0
03/12/2020
1.77
 141,500 1.66 1.77 1.77 0 0 0
02/12/2020
1.66
 482,100 1.55 1.66 1.52 0 0 0
01/12/2020
1.55
 367,240 1.58 1.58 1.50 0 5,980 -0.0
30/11/2020
1.58
 221,160 1.61 1.62 1.55 31,920 0 0.1
27/11/2020
1.61
 163,760 1.64 1.65 1.58 0 20 -0
26/11/2020
1.64
 119,500 1.64 1.65 1.61 0 0 0
25/11/2020
1.64
 477,430 1.58 1.65 1.59 0 0 0
24/11/2020
1.58
 147,260 1.58 1.63 1.58 0 0 0
23/11/2020
1.58
 382,100 1.62 1.62 1.58 0 8,260 -0.0
20/11/2020
1.62
 341,320 1.59 1.63 1.57 0 0 0
19/11/2020
1.59
 892,300 1.67 1.67 1.58 0 0 0
18/11/2020
1.67
 407,650 1.66 1.67 1.62 8,260 0 0.0
17/11/2020
1.66
 773,600 1.65 1.68 1.60 0 0 0
16/11/2020
1.65
 453,650 1.62 1.65 1.55 0 20,000 -0.0
13/11/2020
1.62
 410,620 1.61 1.67 1.52 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |