CTCP Dầu khí Thái Dương (tdg)

2.83
-0.02
(-0.70%)
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) 		-0.12 -3.96% 390,400 -100 -0.0
2.85
3.03
2.85
2 tháng
(2025-11-28) 		-0.23 -7.32% 897,200 -200 -0.0
2.85
3.17
2.85
3 tháng
(2025-10-29) 		0.11 3.93% 2,052,100 -200 -0.0
2.80
3.19
2.85
6 tháng
(2025-07-31) 		-0.51 -14.91% 6,704,800 -200 -0.0
2.65
3.63
2.85
12 tháng
(2025-02-03) 		-0.63 -17.80% 17,378,700 -208 -0.0
2.65
4.33
2.85
24 tháng
(2024-02-07) 		-0.17 -5.62% 39,394,900 -208 -0.0
2.65
4.63
2.85
36 tháng
(2023-02-13) 		0.15 5.53% 86,362,000 -47,308 -0.2
2.65
4.63
2.85
60 tháng
(2021-02-22) 		0.39 15.70% 357,247,700 -196,708 -3.6
2.32
10.76
2.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/09/2018
3.89
 178,140 3.96 3.96 3.88 0 0 0
20/09/2018
3.96
 407,840 3.96 3.96 3.72 0 0 0
19/09/2018
3.96
 305,200 3.97 4.00 3.93 0 0 0
18/09/2018
3.97
 220,470 3.99 4.03 3.96 0 600 -0.0
17/09/2018
3.99
 235,450 4.00 4.02 3.96 0 0 0
14/09/2018
4.00
 136,220 4.04 4.08 3.98 0 0 0
13/09/2018
4.04
 201,700 3.96 4.05 3.96 0 0 0
12/09/2018
3.96
 113,730 4.02 4.04 3.91 0 0 0
11/09/2018
4.02
 338,240 4.13 4.19 3.85 0 0 0
10/09/2018
4.13
 173,090 4.17 4.17 4.09 0 0 0
07/09/2018
4.17
 319,100 4.02 4.20 3.93 600 0 0.0
06/09/2018
4.02
 392,630 3.86 4.02 3.61 26,130 26,600 -0.0
05/09/2018
3.86
 527,660 4.15 4.15 3.86 0 0 0
04/09/2018
4.15
 669,800 4.46 4.49 4.15 8,830 630 0.1
31/08/2018
4.46
 727,520 4.34 4.61 4.40 40 0 0.0
30/08/2018
4.34
 1,012,160 4.06 4.34 4.08 47,820 0 0.4
29/08/2018
4.06
 780,710 3.79 4.06 3.82 21,150 0 0.1
28/08/2018
3.79
 1,046,070 3.55 3.79 3.55 23,550 700 0.1
27/08/2018
3.55
 383,010 3.32 3.55 3.32 29,280 0 0.2
24/08/2018
3.32
 131,030 3.47 3.47 3.25 0 0 0
23/08/2018
3.47
 567,770 3.73 3.73 3.47 0 2,500 -0.0
22/08/2018
3.73
 297,320 3.53 3.73 3.35 2,900 16,860 -0.1
21/08/2018
3.53
 528,150 3.79 3.79 3.53 0 35,490 -0.2
20/08/2018
3.79
 820,440 4.08 4.08 3.79 2,600 0 0.0
17/08/2018
4.08
 1,039,170 4.22 4.22 3.93 17,490 0 0.1
16/08/2018
4.22
 379,360 3.96 4.22 3.68 29,140 0 0.2
15/08/2018
3.96
 771,430 4.25 4.25 3.96 100 1,020 -0.0
14/08/2018
4.25
 839,940 4.28 4.28 3.98 770 2,010 -0.0
13/08/2018
4.28
 225,520 4.60 4.60 4.28 640 18,970 -0.1
10/08/2018
4.60
 299,140 4.94 4.99 4.60 1,020 12,000 -0.1
09/08/2018
4.94
 733,240 5.01 5.07 4.66 2,610 4,920 -0.0
08/08/2018
5.01
 756,820 5.15 5.36 4.80 930 5,210 -0.0
07/08/2018
5.15
 352,780 5.54 5.54 5.15 1,550 0 0.0
06/08/2018
5.54
 93,350 5.73 5.73 5.34 100 0 0.0
03/08/2018
5.73
 314,360 5.97 5.97 5.56 0 3,100 -0.0
02/08/2018
5.97
 2,318,830 5.58 5.97 5.19 32,900 26,900 0.0
01/08/2018
5.58
 465,430 6.00 6.00 5.58 3,100 0 0.0
31/07/2018
6.00
 574,490 6.15 6.18 5.72 8,600 0 0.1
30/07/2018
6.15
 373,970 6.38 6.38 5.94 4,300 0 0.0
27/07/2018
6.38
 742,580 6.41 6.41 5.97 7,700 0 0.1
26/07/2018
6.41
 462,460 6.35 6.41 5.91 2,000 10,290 -0.1
25/07/2018
6.35
 681,360 6.41 6.41 5.97 0 1,710 -0.0
24/07/2018
6.41
 450,150 6.35 6.41 6.21 0 0 0
23/07/2018
6.35
 443,410 6.21 6.35 6.00 0 15,000 -0.2
20/07/2018
6.21
 424,190 6.67 6.67 6.21 0 39,000 -0.4
19/07/2018
6.67
 301,880 6.82 6.85 6.35 3,000 0 0.0
18/07/2018
6.82
 461,440 6.79 6.88 6.79 0 0 0
17/07/2018
6.79
 279,870 6.79 6.79 6.56 8,160 3,000 0.1
16/07/2018
6.79
 368,230 6.64 6.91 6.53 3,200 0 0.0
13/07/2018
6.64
 226,980 6.41 6.85 6.03 1,500 0 0.0
12/07/2018
6.41
 261,390 6.41 6.41 6.24 200 0 0.0
11/07/2018
6.41
 135,330 6.59 6.59 6.15 0 560 -0.0
10/07/2018
6.59
 362,210 6.88 6.88 6.41 3,000 1,190 0.0
09/07/2018
6.88
 362,720 6.88 6.91 6.41 83,870 2,310 0.9
06/07/2018
6.88
 228,470 6.70 7.17 6.56 0 500 -0.0
05/07/2018
6.70
 368,100 7.20 7.23 6.70 2,000 0 0.0
04/07/2018
7.20
 1,058,760 7.26 7.26 6.76 0 0 0
03/07/2018
7.26
 232,110 7.26 7.28 7.11 0 10,000 -0.1
02/07/2018
7.26
 312,280 7.78 7.78 7.26 11,080 2,000 0.1
29/06/2018
7.78
 134,990 7.28 7.78 7.20 0 2,000 -0.0
28/06/2018
7.28
 131,810 7.40 7.40 7.11 400 2,160 -0.0
27/06/2018
7.40
 350,980 7.40 7.40 6.91 5,420 7,300 -0.0
26/06/2018
7.40
 515,350 7.43 7.43 6.93 2,390 4,700 -0.0
25/06/2018
7.43
 526,510 7.43 7.58 6.99 1,390 1,330 -0.0

Chính sách bảo mật | Điều khoản sử dụng |