CTCP Phát triển Phụ gia và Sản phẩm Dầu Mỏ (app)

4.80
-0.20
(-4%)
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 0% 105,100 0 0
4.80
5.20
4.80
2 tháng
(2025-12-01) 		-0.30 -5.66% 196,300 -900 -0.0
4.80
5.40
4.80
3 tháng
(2025-10-30) 		-0.50 -9.09% 348,000 8,300 0.0
4.80
5.60
4.80
6 tháng
(2025-08-01) 		-1.10 -18.03% 1,342,000 8,800 0.0
4.80
6.10
4.80
12 tháng
(2025-02-03) 		-1.20 -19.35% 9,527,714 12,500 0.1
4.80
8.10
4.80
24 tháng
(2024-02-15) 		0.60 13.64% 15,033,152 12,600 0.0
4.30
17.30
4.80
36 tháng
(2023-02-13) 		0 0% 17,076,375 12,600 0.0
4.20
17.30
4.80
60 tháng
(2021-02-23) 		0.60 13.64% 24,074,530 8,315 -0.1
4.20
17.30
4.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2019
4.61
 0 4.61 4.61 4.61 0 0 0
10/04/2019
4.61
 300 4.61 4.61 4.61 0 0 0
09/04/2019
4.61
 10 4.61 4.61 4.61 0 0 0
08/04/2019
4.61
 150 5 5 4.61 0 100 -0.0
05/04/2019
5
 330 4.61 5 4.90 0 0 0
04/04/2019
4.61
 100 4.61 4.61 4.61 0 0 0
03/04/2019
4.61
 138 5.10 5.10 4.61 0 100 -0.0
02/04/2019
5.10
 230 4.90 5.10 4.41 0 100 -0.0
01/04/2019
4.90
 100 4.51 4.90 4.90 0 0 0
29/03/2019
4.51
 100 4.51 4.51 4.51 0 100 -0.0
28/03/2019
4.51
 100 4.80 4.80 4.51 0 100 -0.0
27/03/2019
4.80
 0 4.80 4.80 4.80 0 0 0
26/03/2019
4.80
 6 4.80 4.80 4.80 0 0 0
25/03/2019
4.80
 0 4.80 4.80 4.80 0 0 0
22/03/2019
4.80
 300 4.80 4.80 4.80 0 0 0
21/03/2019
4.80
 1,000 4.41 4.80 4.80 0 0 0
20/03/2019
4.41
 3,700 4.41 4.41 4.41 2,300 0 0.0
19/03/2019
4.41
 0 4.41 4.41 4.41 0 0 0
18/03/2019
4.41
 0 4.41 4.41 4.41 0 0 0
15/03/2019
4.41
 100 4.80 4.80 4.41 0 100 -0.0
14/03/2019
4.80
 100 4.51 4.80 4.80 0 0 0
13/03/2019
4.51
 0 4.51 4.51 4.51 0 0 0
12/03/2019
4.51
 300 4.41 4.51 4.51 0 0 0
11/03/2019
4.41
 0 4.41 4.41 4.41 0 0 0
08/03/2019
4.41
 2,300 4.41 4.41 4.41 2,000 0 0.0
07/03/2019
4.41
 2,800 4.51 4.51 4.41 0 0 0
06/03/2019
4.51
 0 4.51 4.51 4.51 0 0 0
05/03/2019
4.51
 100 4.51 4.51 4.51 0 0 0
04/03/2019
4.51
 0 4.51 4.51 4.51 0 0 0
01/03/2019
4.51
 164 4.90 4.90 4.51 0 100 -0.0
28/02/2019
4.90
 100 4.51 4.90 4.90 0 0 0
27/02/2019
4.51
 300 4.51 4.51 4.51 0 0 0
26/02/2019
4.51
 100 4.80 4.80 4.51 0 100 -0.0
25/02/2019
4.80
 500 4.41 4.80 4.51 0 0 0
22/02/2019
4.41
 0 4.41 4.41 4.41 0 0 0
21/02/2019
4.41
 0 4.41 4.41 4.41 0 0 0
20/02/2019
4.41
 100 4.80 4.80 4.41 0 100 -0.0
19/02/2019
4.80
 0 4.80 4.80 4.80 0 0 0
18/02/2019
4.80
 1,000 4.71 4.80 4.80 0 0 0
15/02/2019
4.71
 200 4.51 4.71 4.71 0 0 0
14/02/2019
4.51
 100 4.90 4.90 4.51 0 100 -0.0
13/02/2019
4.90
 400 4.90 4.90 4.41 0 100 -0.0
12/02/2019
4.90
 0 4.90 4.90 4.90 0 0 0
11/02/2019
4.90
 100 4.51 4.90 4.90 0 0 0
01/02/2019
4.51
 0 4.51 4.51 4.51 0 0 0
31/01/2019
4.51
 100 4.80 4.80 4.51 0 100 -0.0
30/01/2019
4.80
 0 4.80 4.80 4.80 0 0 0
29/01/2019
4.80
 100 4.41 4.80 4.80 0 0 0
28/01/2019
4.41
 100 4.90 4.90 4.41 0 100 -0.0
25/01/2019
4.90
 6,400 4.90 4.90 4.90 6,400 0 0.0
24/01/2019
4.90
 8,100 4.51 4.90 4.90 0 0 0
23/01/2019
4.51
 100 4.90 4.90 4.51 0 100 -0.0
22/01/2019
4.90
 600 5.39 5.39 4.90 0 100 -0.0
21/01/2019
5.39
 2,200 4.90 5.39 4.90 2,100 0 0.0
18/01/2019
4.90
 2,100 4.51 4.90 4.90 0 0 0
17/01/2019
4.51
 100 4.90 4.90 4.51 0 100 -0.0
16/01/2019
4.90
 100 4.51 4.90 4.90 0 0 0
15/01/2019
4.51
 100 4.90 4.90 4.51 0 100 -0.0
14/01/2019
4.90
 600 5.29 5.29 4.80 0 100 -0.0
11/01/2019
5.29
 1,609 5.88 5.88 5.29 0 609 -0.0
10/01/2019
5.88
 0 5.88 5.88 5.88 0 0 0
09/01/2019
5.88
 2,100 5.39 5.88 4.90 0 100 -0.0
08/01/2019
5.39
 800 5.39 5.39 4.90 0 100 -0.0
07/01/2019
5.39
 0 5.39 5.39 5.39 0 0 0
04/01/2019
5.39
 200 5.29 5.39 5.39 0 0 0
03/01/2019
5.29
 100 5.88 5.88 5.29 0 100 -0.0
02/01/2019
5.88
 0 5.88 5.88 5.88 0 0 0
28/12/2018
5.88
 0 5.88 5.88 5.88 0 0 0
27/12/2018
5.88
 4,600 5.39 5.88 5.29 400 0 0.0
26/12/2018
5.39
 300 5.88 5.88 5.29 0 300 -0.0
25/12/2018
5.88
 100 5.59 5.88 5.88 0 0 0
24/12/2018
5.59
 0 5.59 5.59 5.59 0 0 0
21/12/2018
5.59
 0 5.59 5.59 5.59 0 0 0
20/12/2018
5.59
 100 6.18 6.18 5.59 0 100 -0.0
19/12/2018
6.18
 1,750 6.18 6.18 5.59 0 100 -0.0
18/12/2018
6.18
 1,900 6.18 6.18 6.18 1,900 0 0.0
17/12/2018
6.18
 2,500 5.88 6.18 6.08 0 0 0
14/12/2018
5.88
 2,700 6.18 6.18 5.88 1,000 0 0.0
13/12/2018
6.18
 500 6.67 6.67 6.08 0 100 -0.0
12/12/2018
6.67
 1,000 7.35 7.35 6.67 0 100 -0.0
11/12/2018
7.35
 200 6.86 7.35 6.18 0 100 -0.0
10/12/2018
6.86
 200 6.37 6.86 6.37 0 0 0
07/12/2018
6.37
 200 5.98 6.37 6.37 0 0 0
06/12/2018
5.98
 1,000 5.49 5.98 5.88 0 0 0
05/12/2018
5.49
 100 6.08 6.08 5.49 0 100 -0.0
04/12/2018
6.08
 1,500 6.08 6.08 6.08 1,500 0 0.0
03/12/2018
6.08
 1,600 5.98 6.08 6.08 0 1,600 -0.0
30/11/2018
5.98
 0 5.98 5.98 5.98 0 0 0
29/11/2018
5.98
 100 6.27 6.27 5.98 0 0 0
28/11/2018
6.27
 0 6.27 6.27 6.27 0 0 0
27/11/2018
6.27
 0 6.27 6.27 6.27 0 0 0
26/11/2018
6.27
 0 6.27 6.27 6.27 0 0 0
23/11/2018
6.27
 205 6.96 6.96 6.27 0 0 0
22/11/2018
6.96
 600 7.65 7.65 6.96 0 0 0
21/11/2018
7.65
 0 7.65 7.65 7.65 0 0 0
20/11/2018
7.65
 0 7.65 7.65 7.65 0 0 0
19/11/2018
7.65
 0 7.65 7.65 7.65 0 0 0
16/11/2018
7.65
 38 7.65 7.65 7.65 0 0 0
15/11/2018
7.65
 0 7.65 7.65 7.65 0 0 0
14/11/2018
7.65
 8 7.65 7.65 7.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |