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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |