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) 		-0.12 -3.96% 390,400 -100 -0.0
2.85
3.03
2.85
2 tháng
(2025-11-28) 		-0.23 -7.32% 897,200 -200 -0.0
2.85
3.17
2.85
3 tháng
(2025-10-29) 		0.11 3.93% 2,052,100 -200 -0.0
2.80
3.19
2.85
6 tháng
(2025-07-31) 		-0.51 -14.91% 6,704,800 -200 -0.0
2.65
3.63
2.85
12 tháng
(2025-02-03) 		-0.63 -17.80% 17,378,700 -208 -0.0
2.65
4.33
2.85
24 tháng
(2024-02-07) 		-0.17 -5.62% 39,394,900 -208 -0.0
2.65
4.63
2.85
36 tháng
(2023-02-13) 		0.15 5.53% 86,362,000 -47,308 -0.2
2.65
4.63
2.85
60 tháng
(2021-02-22) 		0.39 15.70% 357,247,700 -196,708 -3.6
2.32
10.76
2.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/09/2019
1.58
 25,830 1.60 1.60 1.58 0 0 0
03/09/2019
1.60
 86,220 1.59 1.61 1.58 0 0 0
30/08/2019
1.59
 178,270 1.59 1.63 1.58 0 0 0
29/08/2019
1.59
 38,790 1.58 1.59 1.56 0 0 0
28/08/2019
1.58
 44,790 1.56 1.59 1.55 0 0 0
27/08/2019
1.56
 70,150 1.57 1.59 1.56 0 0 0
26/08/2019
1.57
 87,360 1.61 1.61 1.57 0 0 0
23/08/2019
1.61
 108,140 1.58 1.61 1.58 0 0 0
22/08/2019
1.58
 157,920 1.62 1.62 1.57 0 0 0
21/08/2019
1.62
 120,630 1.64 1.64 1.61 0 0 0
20/08/2019
1.64
 100,400 1.61 1.64 1.61 20,000 0 0.0
19/08/2019
1.61
 240,060 1.55 1.66 1.57 0 0 0
16/08/2019
1.55
 160,600 1.55 1.58 1.55 0 0 0
15/08/2019
1.55
 70,890 1.58 1.59 1.53 0 0 0
14/08/2019
1.58
 54,020 1.60 1.62 1.58 0 0 0
13/08/2019
1.60
 75,910 1.61 1.62 1.58 0 0 0
12/08/2019
1.61
 58,600 1.63 1.67 1.61 0 0 0
09/08/2019
1.63
 126,390 1.61 1.67 1.61 0 0 0
08/08/2019
1.61
 109,150 1.58 1.61 1.58 0 0 0
07/08/2019
1.58
 54,020 1.58 1.63 1.58 0 0 0
06/08/2019
1.58
 82,480 1.59 1.64 1.58 0 0 0
05/08/2019
1.59
 336,840 1.65 1.70 1.59 0 0 0
02/08/2019
1.65
 331,690 1.55 1.66 1.56 0 0 0
01/08/2019
1.55
 77,930 1.55 1.60 1.55 0 0 0
31/07/2019
1.55
 107,770 1.63 1.65 1.52 0 0 0
30/07/2019
1.63
 90,730 1.61 1.67 1.61 20,000 0 0.0
29/07/2019
1.61
 243,640 1.69 1.72 1.61 100 0 0.0
26/07/2019
1.69
 105,430 1.71 1.73 1.69 0 0 0
25/07/2019
1.71
 113,120 1.71 1.73 1.70 200 0 0.0
24/07/2019
1.71
 61,560 1.74 1.76 1.71 0 0 0
23/07/2019
1.74
 82,040 1.72 1.80 1.72 0 0 0
22/07/2019
1.72
 210,220 1.78 1.78 1.70 0 0 0
19/07/2019
1.78
 178,600 1.81 1.81 1.75 0 4,910 -0.0
18/07/2019
1.81
 47,080 1.83 1.83 1.77 0 0 0
17/07/2019
1.83
 106,880 1.77 1.85 1.76 0 0 0
16/07/2019
1.77
 124,610 1.78 1.79 1.77 0 10,000 -0.0
15/07/2019
1.78
 73,460 1.77 1.80 1.75 0 90 -0.0
12/07/2019
1.77
 358,540 1.90 1.90 1.77 0 0 0
11/07/2019
1.90
 110,670 2.02 2.02 1.89 0 5,000 -0.0
10/07/2019
2.02
 593,080 2.02 2.05 1.89 0 4,560 -0.0
09/07/2019
2.02
 1,008,340 1.94 2.07 1.94 30,000 0 0.1
08/07/2019
1.94
 450,500 1.82 1.94 1.94 0 0 0
05/07/2019
1.82
 461,120 1.70 1.82 1.71 0 0 0
04/07/2019
1.70
 108,320 1.73 1.73 1.70 0 0 0
03/07/2019
1.73
 139,650 1.70 1.76 1.68 890 0 0.0
02/07/2019
1.70
 66,520 1.70 1.74 1.70 0 0 0
01/07/2019
1.70
 84,940 1.73 1.77 1.70 0 0 0
28/06/2019
1.73
 101,360 1.68 1.77 1.67 0 0 0
27/06/2019
1.68
 155,840 1.79 1.79 1.68 0 0 0
26/06/2019
1.79
 159,350 1.79 1.80 1.74 0 0 0
25/06/2019
1.79
 114,570 1.81 1.81 1.79 0 0 0
24/06/2019
1.81
 98,780 1.84 1.85 1.81 0 0 0
21/06/2019
1.84
 31,000 1.84 1.87 1.83 2,350 300 0.0
20/06/2019
1.84
 175,610 1.83 1.87 1.83 0 0 0
19/06/2019
1.83
 55,680 1.83 1.86 1.81 0 0 0
18/06/2019
1.83
 104,450 1.83 1.86 1.83 0 0 0
17/06/2019
1.83
 30,910 1.82 1.84 1.80 0 0 0
14/06/2019
1.82
 87,140 1.79 1.86 1.80 0 0 0
13/06/2019
1.79
 32,700 1.80 1.83 1.77 0 0 0
12/06/2019
1.80
 136,630 1.83 1.84 1.77 0 0 0
11/06/2019
1.83
 93,140 1.83 1.86 1.82 0 0 0
10/06/2019
1.83
 33,180 1.86 1.86 1.83 0 0 0
07/06/2019
1.86
 63,480 1.84 1.89 1.84 0 0 0
06/06/2019
1.84
 89,440 1.83 1.85 1.83 4,560 0 0.0
05/06/2019
1.83
 89,130 1.88 1.89 1.82 0 0 0
04/06/2019
1.88
 74,940 1.91 1.92 1.84 0 0 0
03/06/2019
1.91
 65,460 1.90 1.93 1.87 0 0 0
31/05/2019
1.90
 219,390 1.85 1.98 1.83 0 0 0
30/05/2019
1.85
 250,040 1.81 1.87 1.80 0 0 0
29/05/2019
1.81
 221,420 1.93 1.95 1.81 0 0 0
28/05/2019
1.93
 67,990 1.95 1.96 1.92 0 0 0
27/05/2019
1.95
 86,490 1.92 1.98 1.92 320 0 0.0
24/05/2019
1.92
 140,470 1.90 1.99 1.89 0 0 0
23/05/2019
1.90
 178,900 2 2 1.90 0 7,000 -0.0
22/05/2019
2
 59,540 2.03 2.04 1.99 0 0 0
21/05/2019
2.03
 195,310 1.97 2.05 1.97 0 0 0
20/05/2019
1.97
 317,420 2.02 2.03 1.97 770 260 0.0
17/05/2019
2.02
 137,440 2.05 2.05 2.02 0 0 0
16/05/2019
2.05
 222,140 2.06 2.07 2.05 0 0 0
15/05/2019
2.06
 166,220 2.08 2.09 2.05 0 3,900 -0.0
14/05/2019
2.08
 253,310 2.08 2.08 2.03 0 0 0
13/05/2019
2.08
 120,050 2.06 2.10 2.06 0 0 0
10/05/2019
2.06
 255,020 2.09 2.14 2.05 0 0 0
09/05/2019
2.09
 118,050 2.11 2.12 2.09 0 0 0
08/05/2019
2.11
 176,540 2.12 2.16 2.11 0 20 -0
07/05/2019
2.12
 172,090 2.19 2.20 2.11 7,540 0 0.0
06/05/2019
2.19
 95,390 2.20 2.21 2.15 0 1,680 -0.0
03/05/2019
2.20
 168,510 2.18 2.27 2.18 28,870 0 0.1
02/05/2019
2.18
 149,090 2.14 2.19 2.14 59,520 0 0.2
26/04/2019
2.14
 181,710 2.18 2.18 2.13 5,000 0 0.0
25/04/2019
2.18
 169,630 2.20 2.23 2.16 0 0 0
24/04/2019
2.20
 124,760 2.14 2.20 2.14 20,000 0 0.1
23/04/2019
2.14
 840,140 2.26 2.26 2.11 5,300 0 0.0
22/04/2019
2.26
 802,010 2.42 2.42 2.26 40,050 66,780 -0.1
19/04/2019
2.42
 250,040 2.42 2.44 2.39 1,500 0 0.0
18/04/2019
2.42
 267,030 2.36 2.50 2.36 0 0 0
17/04/2019
2.36
 374,750 2.34 2.50 2.33 0 65,280 -0.2
16/04/2019
2.34
 487,160 2.42 2.42 2.33 5,000 14,810 -0.0
12/04/2019
2.42
 391,470 2.50 2.50 2.39 0 0 0
11/04/2019
2.50
 616,380 2.55 2.58 2.48 15,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |