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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |