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)
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
10/04/2019
2.55
 840,200 2.48 2.65 2.49 9,300 10,000 -0.0
09/04/2019
2.48
 442,850 2.33 2.48 2.43 0 5,000 -0.0
08/04/2019
2.33
 916,190 2.46 2.55 2.33 0 0 0
05/04/2019
2.46
 646,050 2.43 2.58 2.39 540 5,000 -0.0
04/04/2019
2.43
 551,620 2.45 2.57 2.31 46,180 0 0.2
03/04/2019
2.45
 1,598,490 2.29 2.45 2.29 10,950 670,800 -2.1
02/04/2019
2.29
 187,430 2.27 2.30 2.27 0 0 0
01/04/2019
2.27
 126,990 2.23 2.29 2.23 0 0 0
29/03/2019
2.23
 92,110 2.23 2.27 2.23 0 0 0
28/03/2019
2.23
 68,220 2.26 2.27 2.23 0 0 0
27/03/2019
2.26
 63,930 2.23 2.27 2.23 0 0 0
26/03/2019
2.23
 57,720 2.25 2.29 2.22 0 0 0
25/03/2019
2.25
 131,710 2.30 2.30 2.20 0 0 0
22/03/2019
2.30
 88,830 2.30 2.35 2.23 0 39,990 -0.1
21/03/2019
2.30
 157,700 2.38 2.41 2.30 0 2,200 -0.0
20/03/2019
2.38
 209,630 2.27 2.42 2.29 0 6,820 -0.0
19/03/2019
2.27
 194,730 2.27 2.27 2.24 0 0 0
18/03/2019
2.27
 272,810 2.31 2.31 2.23 0 0 0
15/03/2019
2.31
 338,380 2.34 2.35 2.26 0 400 -0.0
14/03/2019
2.34
 199,010 2.36 2.38 2.34 0 0 0
13/03/2019
2.36
 301,910 2.40 2.42 2.36 21,600 0 0.1
12/03/2019
2.40
 155,800 2.41 2.50 2.36 20,600 10,000 0.0
11/03/2019
2.41
 242,820 2.52 2.54 2.36 5,000 0 0.0
08/03/2019
2.52
 1,046,480 2.45 2.62 2.49 0 9,000 -0.0
07/03/2019
2.45
 90,580 2.30 2.45 2.45 0 0 0
06/03/2019
2.30
 141,690 2.15 2.30 2.24 0 0 0
05/03/2019
2.15
 190,450 2.16 2.17 2.14 850 0 0.0
04/03/2019
2.16
 198,950 2.16 2.18 2.14 0 31,370 -0.1
01/03/2019
2.16
 93,600 2.16 2.18 2.05 0 0 0
28/02/2019
2.16
 152,620 2.12 2.20 2.12 0 0 0
27/02/2019
2.12
 80,220 2.14 2.20 2.12 0 0 0
26/02/2019
2.14
 256,220 2.22 2.28 2.11 0 0 0
25/02/2019
2.22
 534,060 2.33 2.34 2.18 5,000 2,150 0.0
22/02/2019
2.33
 112,420 2.34 2.36 2.28 0 0 0
21/02/2019
2.34
 242,140 2.37 2.39 2.28 10,000 0 0.0
20/02/2019
2.37
 199,690 2.37 2.42 2.34 15,000 0 0.0
19/02/2019
2.37
 222,420 2.36 2.39 2.35 0 0 0
18/02/2019
2.36
 115,100 2.34 2.37 2.35 10,000 0 0.0
15/02/2019
2.34
 251,240 2.37 2.38 2.31 10,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |