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)
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
22/06/2018
7.43
 849,530 7.40 7.46 6.93 0 420 -0.0
21/06/2018
7.40
 161,670 7.58 7.58 7.05 10,840 840 0.1
20/06/2018
7.58
 102,430 7.31 7.81 7.28 0 0 0
19/06/2018
7.31
 90,460 7.31 7.31 6.88 0 400 -0.0
18/06/2018
7.31
 103,700 7.55 7.55 7.05 0 500 -0.0
15/06/2018
7.55
 133,450 7.52 7.55 7.43 0 0 0
14/06/2018
7.52
 122,240 7.55 7.58 7.28 0 730 -0.0
13/06/2018
7.55
 105,640 7.11 7.60 6.61 0 0 0
12/06/2018
7.11
 181,810 7.52 7.58 6.99 100 0 0.0
11/06/2018
7.52
 146,020 7.17 7.55 6.70 0 0 0
08/06/2018
7.17
 106,450 6.85 7.17 6.82 0 0 0
07/06/2018
6.85
 109,020 6.85 6.88 6.53 0 0 0
06/06/2018
6.85
 105,220 6.88 6.88 6.47 730 0 0.0
05/06/2018
6.88
 114,530 6.93 7.26 6.59 0 0 0
04/06/2018
6.93
 122,480 6.61 7.05 6.53 0 0 0
01/06/2018
6.61
 159,300 6.21 6.61 5.89 2,910 0 0.0
31/05/2018
6.21
 86,110 6.18 6.24 6.00 0 0 0
30/05/2018
6.18
 87,460 6.18 6.29 5.97 0 0 0
29/05/2018
6.18
 117,500 6.09 6.18 6.00 0 0 0
28/05/2018
6.09
 113,950 6.24 6.29 5.91 0 0 0
25/05/2018
6.24
 130,330 6.41 6.44 6.00 0 0 0
24/05/2018
6.41
 165,980 6.88 6.88 6.41 0 0 0
23/05/2018
6.88
 492,490 7.11 7.11 6.61 0 0 0
22/05/2018
7.11
 72,120 7.05 7.11 6.88 0 0 0
21/05/2018
7.05
 86,460 7.23 7.23 6.73 50 0 0.0
18/05/2018
7.23
 93,510 7.23 7.28 7.17 0 0 0
17/05/2018
7.23
 141,000 7.23 7.23 7.08 0 0 0
16/05/2018
7.23
 336,020 7.28 7.28 6.79 17,020 0 0.2
15/05/2018
7.28
 189,060 7.58 7.58 7.17 2,600 0 0.0
14/05/2018
7.58
 171,380 7.66 7.66 7.43 10 0 0.0
11/05/2018
7.66
 152,950 7.66 7.66 7.31 0 0 0
10/05/2018
7.66
 161,960 7.69 7.72 7.49 0 0 0
09/05/2018
7.69
 289,150 7.69 7.69 7.52 2,500 0 0.0
08/05/2018
7.69
 193,060 7.69 7.69 7.58 0 0 0
07/05/2018
7.69
 172,420 7.63 7.69 7.55 0 0 0
04/05/2018
7.63
 265,300 7.63 7.69 7.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |