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)
28/11/2019
1.40
 50,370 1.40 1.42 1.39 0 20,000 -0.0
27/11/2019
1.40
 17,560 1.41 1.43 1.40 0 0 0
26/11/2019
1.41
 54,170 1.41 1.45 1.39 0 0 0
25/11/2019
1.41
 93,890 1.45 1.48 1.41 0 0 0
22/11/2019
1.45
 75,920 1.45 1.49 1.42 0 850 -0.0
21/11/2019
1.45
 210,160 1.45 1.50 1.41 0 150 -0.0
20/11/2019
1.45
 272,870 1.47 1.47 1.41 0 0 0
19/11/2019
1.47
 164,530 1.49 1.49 1.45 0 0 0
18/11/2019
1.49
 153,760 1.45 1.50 1.40 0 0 0
15/11/2019
1.45
 433,260 1.48 1.55 1.45 0 0 0
14/11/2019
1.48
 416,670 1.39 1.48 1.41 0 5,790 -0.0
13/11/2019
1.39
 106,580 1.39 1.40 1.39 0 14,680 -0.0
12/11/2019
1.39
 76,130 1.39 1.42 1.39 0 12,050 -0.0
11/11/2019
1.39
 71,160 1.39 1.41 1.38 1,000 18,970 -0.0
08/11/2019
1.39
 35,760 1.41 1.41 1.38 0 8,780 -0.0
07/11/2019
1.41
 33,290 1.39 1.42 1.39 0 0 0
06/11/2019
1.39
 258,030 1.39 1.47 1.36 8,800 15,340 -0.0
05/11/2019
1.39
 92,470 1.45 1.45 1.39 0 0 0
04/11/2019
1.45
 88,820 1.47 1.48 1.44 0 30,560 -0.1
01/11/2019
1.47
 66,580 1.48 1.48 1.46 0 0 0
31/10/2019
1.48
 55,690 1.48 1.49 1.48 0 0 0
30/10/2019
1.48
 39,330 1.48 1.49 1.48 0 0 0
29/10/2019
1.48
 38,290 1.48 1.49 1.48 0 0 0
28/10/2019
1.48
 66,600 1.51 1.52 1.48 10 0 0
25/10/2019
1.51
 94,540 1.52 1.52 1.50 0 0 0
24/10/2019
1.52
 53,070 1.52 1.52 1.50 0 3,000 -0.0
23/10/2019
1.52
 65,690 1.55 1.55 1.51 0 0 0
22/10/2019
1.55
 447,660 1.52 1.58 1.50 0 10,000 -0.0
21/10/2019
1.52
 174,550 1.52 1.53 1.48 0 0 0
18/10/2019
1.52
 155,520 1.55 1.55 1.51 0 0 0
17/10/2019
1.55
 187,470 1.57 1.57 1.52 0 0 0
16/10/2019
1.57
 119,070 1.56 1.58 1.55 0 0 0
15/10/2019
1.56
 96,420 1.55 1.57 1.55 1,940 0 0.0
14/10/2019
1.55
 113,460 1.52 1.58 1.53 0 0 0
11/10/2019
1.52
 149,130 1.53 1.55 1.52 0 0 0
10/10/2019
1.53
 75,990 1.52 1.54 1.52 0 0 0
09/10/2019
1.52
 49,340 1.52 1.52 1.52 0 0 0
08/10/2019
1.52
 168,230 1.52 1.53 1.50 0 0 0
07/10/2019
1.52
 89,250 1.54 1.55 1.52 0 0 0
04/10/2019
1.54
 114,530 1.52 1.55 1.52 0 0 0
03/10/2019
1.52
 86,570 1.52 1.53 1.52 0 0 0
02/10/2019
1.52
 98,010 1.54 1.55 1.52 0 20,000 -0.0
01/10/2019
1.54
 117,090 1.52 1.55 1.52 0 0 0
30/09/2019
1.52
 110,080 1.53 1.55 1.52 0 0 0
27/09/2019
1.53
 128,640 1.55 1.57 1.53 0 0 0
26/09/2019
1.55
 154,720 1.55 1.56 1.53 20,000 5,000 0.0
25/09/2019
1.55
 167,230 1.55 1.58 1.53 0 0 0
24/09/2019
1.55
 129,780 1.56 1.57 1.53 0 0 0
23/09/2019
1.56
 101,170 1.52 1.58 1.52 0 0 0
20/09/2019
1.52
 361,410 1.62 1.68 1.52 5,000 0 0.0
19/09/2019
1.62
 394,170 1.52 1.62 1.56 0 0 0
18/09/2019
1.52
 41,770 1.52 1.52 1.51 60 0 0.0
17/09/2019
1.52
 39,900 1.52 1.52 1.51 0 0 0
16/09/2019
1.52
 48,770 1.53 1.54 1.52 0 0 0
13/09/2019
1.53
 29,750 1.53 1.53 1.52 0 0 0
12/09/2019
1.53
 48,440 1.52 1.55 1.52 0 0 0
11/09/2019
1.52
 61,880 1.52 1.55 1.50 0 0 0
10/09/2019
1.52
 138,760 1.55 1.56 1.52 0 0 0
09/09/2019
1.55
 28,170 1.55 1.58 1.55 0 0 0
06/09/2019
1.55
 61,640 1.58 1.59 1.55 0 0 0
05/09/2019
1.58
 89,650 1.58 1.60 1.55 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |