CTCP Dầu khí Thái Dương (tdg)

2.22
-0.07
(-3.06%)
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
(2026-08-12) 		-0.18 -7.29% 379,900 0 0
2.22
2.47
2.22
2 tháng
(2026-07-13) 		-0.05 -2.14% 1,744,000 0 0
2.22
2.71
2.22
3 tháng
(2026-06-15) 		-0.10 -4.18% 2,914,800 0 0
2.22
2.71
2.22
6 tháng
(2026-03-16) 		-0.37 -13.91% 7,769,800 0 0
2.22
2.82
2.22
12 tháng
(2025-09-16) 		-1 -30.40% 14,239,700 -200 -0.0
2.22
3.45
2.22
24 tháng
(2024-09-23) 		-1.98 -46.43% 31,056,200 -208 -0.0
2.22
4.33
2.22
36 tháng
(2023-09-27) 		-1.18 -33.94% 57,647,900 -47,208 -0.2
2.22
4.63
2.22
60 tháng
(2021-10-07) 		-3.24 -58.59% 237,621,800 -311,408 -3.4
2.22
10.76
2.22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2017
8.33
 400,790 7.81 8.33 7.78 0 0 0
10/11/2017
7.81
 410,590 7.31 7.81 7.31 0 0 0
09/11/2017
7.31
 1,422,710 6.85 7.31 6.38 0 0 0
08/11/2017
6.85
 164,030 7.34 7.34 6.85 0 0 0
07/11/2017
7.34
 408,440 7.87 7.87 7.34 0 0 0
06/11/2017
7.87
 318,620 8.39 8.39 7.87 0 0 0
03/11/2017
8.39
 280,660 8.39 8.42 8.30 0 0 0
02/11/2017
8.39
 535,590 8.36 8.39 7.87 0 0 0
01/11/2017
8.36
 350,410 8.39 8.42 8.36 0 0 0
31/10/2017
8.39
 312,290 8.42 8.45 8.28 0 0 0
30/10/2017
8.42
 198,500 8.42 8.45 8.39 0 0 0
27/10/2017
8.42
 164,040 8.42 8.45 8.39 200 0 0.0
26/10/2017
8.42
 217,330 8.45 8.48 8.39 0 0 0
25/10/2017
8.45
 175,100 8.45 8.48 8.39 0 0 0
24/10/2017
8.45
 223,000 8.42 8.45 8.39 0 0 0
23/10/2017
8.42
 330,710 8.48 8.51 8.36 0 0 0
20/10/2017
8.48
 300,990 8.54 8.57 8.39 0 0 0
19/10/2017
8.54
 432,600 8.42 8.57 8.36 0 0 0
18/10/2017
8.42
 132,340 8.45 8.48 8.36 0 0 0
17/10/2017
8.45
 292,740 8.48 8.51 8.39 0 0 0
16/10/2017
8.48
 291,300 8.45 8.54 8.36 0 0 0
13/10/2017
8.45
 305,490 8.45 8.51 8.39 0 0 0
12/10/2017
8.45
 343,070 8.45 8.54 8.36 0 0 0
11/10/2017
8.45
 322,250 8.45 8.48 8.36 0 0 0
10/10/2017
8.45
 529,870 8.39 8.51 8.28 0 2,500 -0.0
09/10/2017
8.39
 381,670 8.42 8.48 8.36 0 0 0
06/10/2017
8.42
 433,670 8.45 8.51 8.33 0 0 0
05/10/2017
8.45
 465,740 8.42 8.51 8.30 0 0 0
04/10/2017
8.42
 640,220 8.45 8.45 8.22 0 0 0
03/10/2017
8.45
 318,420 8.51 8.54 8.39 0 0 0
02/10/2017
8.51
 686,620 8.45 8.60 8.36 0 0 0
29/09/2017
8.45
 232,950 8.68 8.71 8.42 0 0 0
28/09/2017
8.68
 848,120 8.95 9.06 8.60 2,500 0 0.0
27/09/2017
8.95
 1,108,740 8.42 8.95 8.33 0 0 0
26/09/2017
8.42
 540,360 8.42 8.51 8.33 0 0 0
25/09/2017
8.42
 566,450 8.36 8.51 8.30 0 0 0
22/09/2017
8.36
 379,600 8.39 8.48 8.33 0 0 0
21/09/2017
8.39
 689,240 8.36 8.51 8.30 0 0 0
20/09/2017
8.36
 292,770 8.30 8.42 8.25 0 0 0
19/09/2017
8.30
 168,630 8.28 8.30 8.22 0 0 0
18/09/2017
8.28
 181,630 8.33 8.36 8.22 0 0 0
15/09/2017
8.33
 118,950 8.39 8.39 8.33 0 0 0
14/09/2017
8.39
 224,570 8.36 8.45 8.30 0 0 0
13/09/2017
8.36
 230,380 8.42 8.42 8.33 0 0 0
12/09/2017
8.42
 359,300 8.39 8.51 8.33 0 30 -0.0
11/09/2017
8.39
 243,550 8.42 8.45 8.33 0 0 0
08/09/2017
8.42
 152,440 8.48 8.54 8.39 0 0 0
07/09/2017
8.48
 332,190 8.39 8.48 8.33 0 2,000 -0.0
06/09/2017
8.39
 182,380 8.42 8.48 8.36 0 0 0
05/09/2017
8.42
 354,950 8.39 8.51 8.28 0 0 0
01/09/2017
8.39
 180,660 8.36 8.42 8.30 0 0 0
31/08/2017
8.36
 474,620 8.36 8.45 8.22 0 0 0
30/08/2017
8.36
 261,630 8.36 8.45 8.30 0 0 0
29/08/2017
8.36
 291,750 8.39 8.45 8.33 0 0 0
28/08/2017
8.39
 617,310 8.33 8.48 8.28 0 0 0
25/08/2017
8.33
 218,600 8.45 8.45 8.30 0 0 0
24/08/2017
8.45
 922,330 8.16 8.48 7.93 0 0 0
23/08/2017
8.16
 336,920 8.33 8.33 8.10 0 0 0
22/08/2017
8.33
 793,050 7.84 8.33 7.87 0 0 0
21/08/2017
7.84
 1,427,730 7.34 7.84 7.28 0 0 0
18/08/2017
7.34
 1,083,010 7.31 7.55 7.26 0 0 0
17/08/2017
7.31
 204,010 7.31 7.34 7.28 0 100 -0.0
16/08/2017
7.31
 303,860 7.28 7.37 7.23 0 0 0
15/08/2017
7.28
 162,550 7.28 7.31 7.26 0 0 0
14/08/2017
7.28
 292,320 7.23 7.31 7.23 0 0 0
11/08/2017
7.23
 175,140 7.31 7.34 7.20 0 0 0
10/08/2017
7.31
 207,280 7.23 7.31 7.28 0 0 0
09/08/2017
7.23
 1,180,170 6.76 7.23 6.99 0 0 0
08/08/2017
6.76
 386,310 6.32 6.76 5.94 0 0 0
07/08/2017
6.32
 830,710 5.94 6.32 5.54 0 0 0
04/08/2017
5.94
 200,640 5.94 5.94 5.59 0 20 -0.0
03/08/2017
5.94
 185,750 5.97 6.06 5.57 0 0 0
02/08/2017
5.97
 140,720 5.80 6.12 5.48 0 0 0
01/08/2017
5.80
 247,910 5.42 5.80 5.24 0 0 0
31/07/2017
5.42
 237,500 5.21 5.57 5.24 0 0 0
28/07/2017
5.21
 119,550 5.59 5.97 5.20 0 2,000 -0.0
27/07/2017
5.59
 109,940 5.97 5.97 5.59 0 1,000 -0.0
26/07/2017
5.97
 160,350 6.15 6.15 5.94 0 0 0
25/07/2017
6.15
 130,640 6.15 6.18 6.12 0 0 0
24/07/2017
6.15
 142,820 6.18 6.18 6.12 0 0 0
21/07/2017
6.18
 384,580 6.18 6.21 6.15 0 0 0
20/07/2017
6.18
 202,500 6.21 6.21 6.18 0 0 0
19/07/2017
6.21
 161,780 6.24 6.26 6.18 0 0 0
18/07/2017
6.24
 1,787,570 5.94 6.26 5.86 0 0 0
17/07/2017
5.94
 308,780 5.94 5.97 5.91 0 0 0
14/07/2017
5.94
 909,290 6.12 6.41 5.69 0 0 0
13/07/2017
6.12
 1,246,500 5.86 6.18 5.83 2,000 600 0.0
12/07/2017
5.86
 407,930 5.91 5.91 5.86 0 0 0
11/07/2017
5.91
 345,780 5.89 5.94 5.83 0 0 0
10/07/2017
5.89
 404,120 5.86 5.89 5.83 0 0 0
07/07/2017
5.86
 459,380 5.86 5.97 5.80 0 0 0
06/07/2017
5.86
 510,330 5.97 6.00 5.83 0 0 0
05/07/2017
5.97
 801,770 6.00 6.12 5.83 120 0 0.0
04/07/2017
6.00
 695,380 6.00 6.18 5.83 0 0 0
03/07/2017
6.00
 432,240 6.15 6.15 5.97 0 4,880 -0.1
30/06/2017
6.15
 635,570 6.38 6.38 6.09 0 0 0
29/06/2017
6.38
 677,090 6.06 6.41 6.03 0 0 0
28/06/2017
6.06
 1,799,430 6.21 6.21 5.78 0 0 0
27/06/2017
6.21
 1,287,780 6.67 6.82 6.21 0 0 0
26/06/2017
6.67
 1,471,710 6.29 6.67 5.86 0 6,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |