CTCP Dầu khí Thái Dương (tdg)

2.40
-0.04
(-1.64%)
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
(2026-05-13) 		-0.17 -6.51% 1,366,800 0 0
2.40
2.62
2.40
2 tháng
(2026-04-13) 		-0.32 -11.59% 3,399,200 0 0
2.40
2.82
2.40
3 tháng
(2026-03-16) 		-0.22 -8.27% 4,751,100 0 0
2.40
2.82
2.40
6 tháng
(2025-12-15) 		-0.65 -21.04% 8,250,000 -200 -0.0
2.40
3.10
2.40
12 tháng
(2025-06-17) 		-0.80 -24.69% 18,493,400 -200 -0.0
2.40
3.63
2.40
24 tháng
(2024-06-24) 		-2 -45.07% 36,502,300 -208 -0.0
2.40
4.63
2.40
36 tháng
(2023-06-28) 		-1.48 -37.83% 77,810,100 -47,308 -0.2
2.40
4.63
2.40
60 tháng
(2021-07-08) 		-0.51 -17.42% 295,719,000 -194,408 -3.3
2.32
10.76
2.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2018
7.34
 804,570 7.34 7.34 7.11 0 0 0
08/03/2018
7.34
 483,490 7.26 7.46 7.26 0 0 0
07/03/2018
7.26
 574,670 7.28 7.31 7.11 9,700 0 0.1
06/03/2018
7.28
 212,750 7.31 7.34 7.14 0 0 0
05/03/2018
7.31
 293,110 7.46 7.49 7.28 19,900 0 0.3
02/03/2018
7.46
 276,820 7.69 7.69 7.17 1,900 0 0.0
01/03/2018
7.69
 312,250 7.93 7.98 7.46 0 0 0
28/02/2018
7.93
 348,360 7.93 8.16 7.37 23,120 0 0.3
27/02/2018
7.93
 632,100 7.46 7.95 6.99 25,580 0 0.3
26/02/2018
7.46
 370,670 7.93 7.93 7.37 0 0 0
23/02/2018
7.93
 406,580 7.52 8.04 7.46 0 0 0
22/02/2018
7.52
 291,530 7.05 7.52 7.34 0 0 0
21/02/2018
7.05
 700,070 6.61 7.05 6.70 154,390 0 1.8
13/02/2018
6.61
 236,420 6.38 6.64 6.41 10,000 0 0.1
12/02/2018
6.38
 320,080 6.24 6.38 6.12 0 0 0
09/02/2018
6.24
 57,780 6.26 6.26 6.09 0 0 0
08/02/2018
6.26
 161,140 6.29 6.29 6.18 0 0 0
07/02/2018
6.29
 108,420 6.29 6.41 6.15 0 0 0
06/02/2018
6.29
 243,900 6.35 6.35 5.91 0 0 0
05/02/2018
6.35
 197,840 6.41 6.41 6.18 0 0 0
02/02/2018
6.41
 318,110 6.41 6.41 5.97 0 0 0
01/02/2018
6.41
 235,650 6.41 6.41 6.29 0 0 0
31/01/2018
6.41
 392,420 6.41 6.41 6.18 0 0 0
30/01/2018
6.41
 206,780 6.41 6.41 6.18 0 0 0
29/01/2018
6.41
 175,390 6.70 6.73 6.24 0 0 0
26/01/2018
6.70
 165,840 6.61 6.82 6.41 0 0 0
25/01/2018
6.61
 251,090 6.21 6.61 5.82 0 0 0
22/01/2018
6.21
 283,580 6.12 6.26 6.15 0 0 0
19/01/2018
6.12
 345,660 6.15 6.18 5.83 0 0 0
18/01/2018
6.15
 466,290 6.12 6.24 6.00 0 0 0
17/01/2018
6.12
 372,950 6.12 6.29 6.09 0 0 0
16/01/2018
6.12
 329,950 5.91 6.12 5.83 0 0 0
15/01/2018
5.91
 279,990 6.29 6.41 5.91 0 0 0
12/01/2018
6.29
 276,440 6.41 6.41 6.09 0 60 -0.0
11/01/2018
6.41
 295,970 6.38 6.47 6.12 0 0 0
10/01/2018
6.38
 304,660 6.06 6.41 6.03 0 0 0
09/01/2018
6.06
 489,920 5.97 6.32 5.97 0 0 0
08/01/2018
5.97
 358,550 6.35 6.59 5.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |