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)
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
03/05/2018
7.63
 290,520 7.63 7.63 7.55 0 0 0
02/05/2018
7.63
 143,840 7.63 7.63 7.43 0 0 0
27/04/2018
7.63
 152,370 7.58 7.63 7.52 0 0 0
26/04/2018
7.58
 197,900 7.52 7.63 7.46 0 0 0
24/04/2018
7.52
 343,820 7.52 7.66 7.46 0 0 0
23/04/2018
7.52
 473,470 7.78 7.87 7.52 0 0 0
20/04/2018
7.78
 607,090 7.75 7.87 7.75 123,500 0 1.6
19/04/2018
7.75
 215,710 7.69 7.75 7.52 52,190 0 0.7
18/04/2018
7.69
 184,170 7.81 7.84 7.69 0 0 0
17/04/2018
7.81
 225,960 7.58 7.84 7.58 40,810 0 0.5
16/04/2018
7.58
 208,530 7.58 7.58 7.43 0 0 0
13/04/2018
7.58
 110,610 7.58 7.58 7.14 0 0 0
12/04/2018
7.58
 179,130 7.63 7.63 7.34 0 0 0
11/04/2018
7.63
 211,550 7.69 7.69 7.49 0 0 0
10/04/2018
7.69
 257,130 7.69 7.69 7.40 70 0 0.0
09/04/2018
7.69
 310,060 7.69 7.72 7.58 0 0 0
06/04/2018
7.69
 155,060 7.72 7.75 7.63 2,200 0 0.0
05/04/2018
7.72
 280,770 7.69 7.75 7.52 0 0 0
04/04/2018
7.69
 271,320 7.63 7.75 7.58 0 10,000 -0.1
03/04/2018
7.63
 255,950 7.26 7.63 7.37 113,430 0 1.5
02/04/2018
7.26
 700,300 7.69 8.13 7.26 3,290 30 0.0
30/03/2018
7.69
 243,670 7.66 7.81 7.14 20 0 0.0
29/03/2018
7.66
 330,960 7.69 7.78 7.63 0 0 0
28/03/2018
7.69
 617,560 7.69 7.69 7.46 0 2,010 -0.0
27/03/2018
7.69
 227,120 7.81 7.84 7.58 0 0 0
26/03/2018
7.81
 430,710 7.52 8.04 7.52 0 0 0
23/03/2018
7.52
 374,560 7.58 7.58 7.31 0 0 0
22/03/2018
7.58
 755,240 7.58 7.58 7.46 5,800 0 0.1
21/03/2018
7.58
 923,780 7.78 7.78 7.26 5,990 0 0.1
20/03/2018
7.78
 399,930 7.87 7.87 7.69 1,200 0 0.0
19/03/2018
7.87
 416,210 7.87 7.93 7.60 0 0 0
16/03/2018
7.87
 247,710 7.84 8.01 7.75 1,800 1,200 0.0
15/03/2018
7.84
 424,550 7.34 7.84 7.11 0 0 0
14/03/2018
7.34
 351,250 7.23 7.34 6.99 3,380 0 0.0
13/03/2018
7.23
 459,400 7.23 7.28 6.99 0 0 0
12/03/2018
7.23
 509,430 7.34 7.34 6.99 1,000 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |