CTCP Dầu khí Thái Dương (tdg)

3.17
0
(0%)
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
(2025-11-04) 		0.15 5.05% 673,100 0 0
2.97
3.19
3.17
2 tháng
(2025-10-06) 		-0.07 -2.19% 2,039,800 0 0
2.65
3.23
3.17
3 tháng
(2025-09-05) 		-0.26 -7.69% 3,321,300 0 0
2.65
3.45
3.17
6 tháng
(2025-06-09) 		-0.07 -2.19% 10,182,700 0 0
2.65
3.63
3.17
12 tháng
(2024-12-09) 		-0.48 -13.33% 17,154,200 -8 -0.0
2.65
4.33
3.17
24 tháng
(2023-12-15) 		0.03 0.92% 40,748,400 -8 -0.0
2.65
4.63
3.17
36 tháng
(2022-12-20) 		0.30 10.71% 88,411,200 -47,108 -0.3
2.58
4.63
3.17
60 tháng
(2020-12-30) 		1.11 55.41% 381,669,440 -319,908 -4.1
2.01
10.76
3.17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/12/2018
2.65
 199,480 2.63 2.73 2.61 0 0 0
19/12/2018
2.63
 303,040 2.61 2.66 2.60 0 0 0
18/12/2018
2.61
 235,540 2.69 2.69 2.60 0 1,050 -0.0
17/12/2018
2.69
 185,800 2.70 2.74 2.64 380 0 0.0
14/12/2018
2.70
 163,300 2.80 2.80 2.70 0 11,400 -0.0
13/12/2018
2.80
 337,380 2.92 2.92 2.72 0 0 0
12/12/2018
2.92
 253,990 2.82 2.98 2.84 0 380 -0.0
11/12/2018
2.82
 679,500 2.64 2.82 2.64 11,600 0 0.0
10/12/2018
2.64
 375,740 2.58 2.65 2.54 0 0 0
07/12/2018
2.58
 369,810 2.50 2.59 2.50 6,000 1,480 0.0
06/12/2018
2.50
 169,770 2.50 2.50 2.44 0 0 0
05/12/2018
2.50
 420,400 2.54 2.54 2.39 5,000 26,270 -0.1
04/12/2018
2.54
 476,510 2.55 2.61 2.54 6,280 0 0.0
03/12/2018
2.55
 563,080 2.63 2.67 2.45 11,620 10,440 0.0
30/11/2018
2.63
 1,104,690 2.83 2.83 2.63 2,050 0 0.0
29/11/2018
2.83
 684,620 3.03 3.03 2.83 20,000 40,220 -0.1
28/11/2018
3.03
 213,540 3.07 3.11 3.02 230 0 0.0
27/11/2018
3.07
 111,350 3.07 3.09 3.05 16,430 0 0.1
26/11/2018
3.07
 470,460 3.16 3.16 3.03 50 0 0.0
23/11/2018
3.16
 252,630 3.08 3.18 3.11 0 0 0
22/11/2018
3.08
 117,850 3.08 3.11 3.07 7,200 0 0.0
21/11/2018
3.08
 134,050 3.12 3.12 3.06 200 0 0.0
20/11/2018
3.12
 145,270 3.14 3.14 3.10 690 0 0.0
19/11/2018
3.14
 124,490 3.11 3.14 3.11 3,030 0 0.0
16/11/2018
3.11
 306,750 3.08 3.16 3.08 0 0 0
15/11/2018
3.08
 373,140 3.08 3.22 3.08 2,960 0 0.0
14/11/2018
3.08
 561,020 3.20 3.20 3.03 10,450 0 0.0
13/11/2018
3.20
 524,010 3.37 3.37 3.18 520 0 0.0
12/11/2018
3.37
 427,800 3.44 3.44 3.28 3,950 0 0.0
09/11/2018
3.44
 737,260 3.50 3.50 3.38 2,720 0 0.0
08/11/2018
3.50
 671,340 3.50 3.51 3.41 5,000 0 0.0
07/11/2018
3.50
 195,170 3.55 3.60 3.48 0 0 0
06/11/2018
3.55
 260,940 3.51 3.60 3.48 0 0 0
05/11/2018
3.51
 140,800 3.56 3.56 3.42 3,000 0 0.0
02/11/2018
3.56
 320,650 3.81 3.81 3.56 8,960 0 0.0
01/11/2018
3.81
 636,060 3.80 4.06 3.80 500 3,000 -0.0
31/10/2018
3.80
 328,830 3.56 3.80 3.79 20,000 0 0.1
30/10/2018
3.56
 632,210 3.33 3.56 3.36 0 100 -0.0
29/10/2018
3.33
 401,230 3.33 3.48 3.30 5,270 0 0.0
26/10/2018
3.33
 235,850 3.52 3.56 3.33 3,000 0 0.0
25/10/2018
3.52
 543,780 3.64 3.64 3.39 4,020 0 0.0
24/10/2018
3.64
 196,840 3.67 3.67 3.46 0 680 -0.0
23/10/2018
3.67
 556,450 3.86 3.90 3.60 9,660 0 0.0
22/10/2018
3.86
 680,030 4.15 4.17 3.86 2,720 0 0.0
19/10/2018
4.15
 355,090 4.36 4.36 4.06 6,980 80,000 -0.4
18/10/2018
4.36
 225,530 4.51 4.55 4.36 680 52,430 -0.3
17/10/2018
4.51
 337,380 4.62 4.62 4.51 840 0 0.0
16/10/2018
4.62
 347,930 4.76 4.76 4.61 300 0 0.0
15/10/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
15/10/2018
4.76
 264,550 4.61 4.77 4.62 14,160 0 0.1
12/10/2018
4.60
 654,170 4.36 4.60 4.06 500 10,000 -0.1
11/10/2018
4.36
 544,750 4.69 4.69 4.36 0 740 -0.0
10/10/2018
4.69
 332,840 4.72 4.78 4.69 0 0 0
09/10/2018
4.72
 405,120 4.63 4.81 4.63 0 0 0
08/10/2018
4.63
 370,610 4.56 4.77 4.53 30 0 0.0
05/10/2018
4.56
 253,780 4.63 4.63 4.53 100 0 0.0
04/10/2018
4.63
 524,390 4.67 4.69 4.57 13,300 10,000 0.0
03/10/2018
4.67
 754,210 4.74 4.83 4.66 0 7,000 -0.1
02/10/2018
4.74
 541,860 4.75 4.84 4.72 10,000 0 0.1
01/10/2018
4.75
 664,040 4.55 4.80 4.56 7,730 0 0.1
28/09/2018
4.55
 772,000 4.39 4.59 4.39 21,200 200 0.2
27/09/2018
4.39
 1,256,930 4.64 4.78 4.39 10,000 0 0.1
26/09/2018
4.64
 1,179,040 4.38 4.66 4.55 20,400 0 0.2
25/09/2018
4.38
 927,020 4.10 4.38 4.11 0 0 0
24/09/2018
4.10
 680,800 3.89 4.10 3.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |