CTCP Dầu khí Thái Dương (tdg)

2.66
-0.06
(-2.21%)
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
(2026-02-11) 		-0.04 -1.45% 2,507,500 0 0
2.66
3.09
2.66
2 tháng
(2026-01-12) 		-0.27 -9.03% 3,190,900 -100 -0.0
2.66
3.09
2.66
3 tháng
(2025-12-15) 		-0.37 -11.97% 3,443,600 -200 -0.0
2.66
3.10
2.66
6 tháng
(2025-09-15) 		-0.60 -18.07% 6,455,500 -200 -0.0
2.65
3.45
2.66
12 tháng
(2025-03-18) 		-1.37 -33.50% 17,137,700 -208 -0.0
2.65
4.16
2.66
24 tháng
(2024-03-25) 		-0.48 -15% 38,429,300 -208 -0.0
2.65
4.63
2.66
36 tháng
(2023-03-29) 		-0.10 -3.43% 86,640,000 -47,308 -0.2
2.65
4.63
2.66
60 tháng
(2021-04-08) 		-0.65 -19.32% 338,209,600 -601,008 -5.1
2.32
10.76
2.66
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/02/2019
2.37
 165,280 2.35 2.37 2.31 10,050 0 0.0
13/02/2019
2.35
 369,090 2.42 2.45 2.35 0 0 0
12/02/2019
2.42
 719,430 2.35 2.46 2.36 15,000 0 0.0
11/02/2019
2.35
 275,300 2.20 2.35 2.20 0 0 0
01/02/2019
2.20
 211,370 2.11 2.20 2.08 0 0 0
31/01/2019
2.11
 136,250 2.12 2.12 2.05 0 0 0
30/01/2019
2.12
 100,450 2.14 2.14 2.11 0 0 0
29/01/2019
2.14
 146,600 2.14 2.14 2.05 0 0 0
28/01/2019
2.14
 112,600 2.15 2.17 2.14 0 0 0
25/01/2019
2.15
 93,840 2.15 2.18 2.10 0 0 0
24/01/2019
2.15
 110,990 2.11 2.18 2.05 0 0 0
23/01/2019
2.11
 174,280 2.09 2.18 2.09 0 0 0
22/01/2019
2.09
 216,950 2.20 2.20 2.09 0 0 0
21/01/2019
2.20
 182,080 2.27 2.27 2.14 0 10,000 -0.0
18/01/2019
2.27
 186,190 2.27 2.27 2.21 0 0 0
17/01/2019
2.27
 212,020 2.33 2.36 2.26 0 0 0
16/01/2019
2.33
 139,180 2.36 2.39 2.31 0 0 0
15/01/2019
2.36
 297,630 2.34 2.39 2.33 0 0 0
14/01/2019
2.34
 168,730 2.33 2.39 2.29 0 0 0
11/01/2019
2.33
 322,370 2.32 2.36 2.28 0 0 0
10/01/2019
2.32
 172,840 2.33 2.36 2.27 0 0 0
09/01/2019
2.33
 365,090 2.33 2.34 2.27 0 0 0
08/01/2019
2.33
 90,930 2.27 2.35 2.23 0 0 0
07/01/2019
2.27
 79,680 2.14 2.29 2.16 0 0 0
04/01/2019
2.14
 212,350 2.17 2.17 2.06 0 0 0
03/01/2019
2.17
 305,200 2.33 2.38 2.17 200 0 0.0
02/01/2019
2.33
 125,210 2.36 2.42 2.30 0 0 0
28/12/2018
2.36
 55,990 2.40 2.41 2.33 1,000 0 0.0
27/12/2018
2.40
 136,380 2.39 2.49 2.37 0 0 0
26/12/2018
2.39
 126,950 2.39 2.45 2.35 5,100 0 0.0
25/12/2018
2.39
 128,560 2.54 2.58 2.36 5,000 0 0.0
24/12/2018
2.54
 151,030 2.65 2.72 2.54 0 0 0
21/12/2018
2.65
 314,700 2.65 2.70 2.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |