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) 		0.32 13.45% 1,731,500 0 0
2.33
2.71
2.71
2 tháng
(2026-05-29) 		0.24 9.76% 2,755,400 0 0
2.33
2.71
2.71
3 tháng
(2026-04-29) 		-0.05 -1.82% 4,058,000 0 0
2.33
2.75
2.71
6 tháng
(2026-01-29) 		-0.14 -4.93% 9,780,800 0 0
2.33
3.09
2.71
12 tháng
(2025-08-04) 		-0.74 -21.51% 16,416,400 -200 -0.0
2.33
3.63
2.71
24 tháng
(2024-08-07) 		-1.63 -37.69% 32,693,100 -208 -0.0
2.33
4.44
2.71
36 tháng
(2023-08-14) 		-1.55 -36.47% 68,891,600 -47,208 -0.2
2.33
4.63
2.71
60 tháng
(2021-08-23) 		-0.53 -16.53% 272,926,600 -334,608 -3.8
2.32
10.76
2.71
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |