CTCP Phát triển Phụ gia và Sản phẩm Dầu Mỏ (app)

5
0.10
(2.04%)
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) 		0.30 6.38% 429,900 100 0.0
4.60
6.20
5
2 tháng
(2026-01-12) 		-0.10 -1.96% 522,600 100 0.0
4.60
6.20
5
3 tháng
(2025-12-15) 		-0.20 -3.85% 629,900 100 0.0
4.60
6.20
5
6 tháng
(2025-09-15) 		-0.70 -12.28% 1,049,100 9,200 0.0
4.60
6.20
5
12 tháng
(2025-03-18) 		-1.90 -27.54% 9,410,400 12,600 0.1
4.60
8.10
5
24 tháng
(2024-03-25) 		0.30 6.38% 15,438,892 12,700 0.0
4.30
17.30
5
36 tháng
(2023-03-29) 		0.50 11.11% 17,207,953 12,700 0.0
4.20
17.30
5
60 tháng
(2021-04-08) 		-4.10 -45.05% 23,829,263 8,215 -0.1
4.20
17.30
5
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/03/2024
4.50
 100 4.50 4.50 4.50 0 0 0
07/03/2024
4.30
 1,800 4.40 4.40 4.30 0 0 0
06/03/2024
4.50
 3,300 4.30 4.60 4.30 0 0 0
05/03/2024
4.50
 1,500 4.40 4.50 4.40 0 0 0
04/03/2024
4.30
 2,021 4.30 4.30 4.30 0 0 0
01/03/2024
4.30
 202 4.30 4.30 4.30 0 0 0
29/02/2024
4.50
 0 4.50 4.50 4.50 0 0 0
28/02/2024
4.50
 8,002 4.40 4.50 4.40 0 0 0
27/02/2024
4.40
 102 4.40 4.40 4.40 0 0 0
26/02/2024
4.60
 300 4.40 4.60 4.40 0 0 0
23/02/2024
4.40
 5,400 4.30 4.40 4.30 0 0 0
22/02/2024
4.40
 100 4.40 4.40 4.40 0 0 0
21/02/2024
4.30
 1,300 4.30 4.30 4.30 0 0 0
20/02/2024
4.30
 400 4.30 4.30 4.30 0 0 0
19/02/2024
4.40
 500 4.40 4.40 4.40 0 0 0
16/02/2024
4.40
 417 4.40 4.40 4.40 0 0 0
15/02/2024
4.40
 510 4.30 4.40 4.30 0 0 0
07/02/2024
4.30
 200 4.30 4.30 4.30 0 0 0
06/02/2024
4.30
 429 4.30 4.30 4.30 0 0 0
05/02/2024
4.30
 200 4.30 4.30 4.30 0 0 0
02/02/2024
4.40
 5,901 4.40 4.40 4.40 0 0 0
01/02/2024
4.50
 2,700 4.30 4.50 4.30 0 0 0
31/01/2024
4.30
 4,800 4.30 4.30 4.30 0 0 0
30/01/2024
4.50
 4,301 4.40 4.50 4.30 0 0 0
29/01/2024
4.70
 2,200 4.40 4.70 4.40 0 0 0
26/01/2024
4.30
 6,800 4.30 4.50 4.30 0 3,800 -0.0
25/01/2024
4.30
 27 4.30 4.30 4.30 0 0 0
24/01/2024
4.30
 3,200 4.40 4.40 4.30 0 0 0
23/01/2024
4.40
 2,003 4.40 4.40 4.40 0 0 0
22/01/2024
4.40
 322 4.40 4.40 4.40 0 0 0
19/01/2024
4.50
 400 4.40 4.50 4.40 0 0 0
18/01/2024
4.40
 203 4.40 4.40 4.40 0 0 0
17/01/2024
4.40
 0 4.40 4.40 4.40 0 0 0
16/01/2024
4.40
 6,319 4.60 4.60 4.30 0 0 0
15/01/2024
4.60
 100 4.60 4.60 4.60 0 0 0
12/01/2024
4.60
 1,220 4.60 4.60 4.60 0 0 0
11/01/2024
4.60
 1,458 4.60 4.60 4.60 0 0 0
10/01/2024
4.60
 1,005 4.50 4.60 4.50 0 0 0
09/01/2024
4.40
 1,922 4.50 4.50 4.40 0 0 0
08/01/2024
4.50
 800 4.50 4.50 4.50 0 0 0
05/01/2024
4.50
 500 4.50 4.50 4.50 0 0 0
04/01/2024
4.50
 1,200 4.60 4.70 4.50 0 0 0
03/01/2024
4.50
 1,400 4.60 4.70 4.50 0 0 0
02/01/2024
4.60
 2,400 4 4.70 4 0 0 0
29/12/2023
4.70
 1,000 4.40 4.70 4.40 0 0 0
28/12/2023
4.60
 1,605 4.50 4.60 4.50 0 0 0
27/12/2023
4.40
 600 4.40 4.40 4.40 0 0 0
26/12/2023
4.30
 400 4.30 4.30 4.30 0 0 0
25/12/2023
4.30
 1,200 4.50 4.70 4.10 0 0 0
22/12/2023
4.60
 1,500 4.60 4.70 4.60 0 0 0
21/12/2023
4.70
 400 4.60 4.70 4.60 0 0 0
20/12/2023
4.50
 0 4.50 4.50 4.50 0 0 0
19/12/2023
4.50
 400 4.50 4.50 4.50 0 0 0
18/12/2023
4.70
 200 4.70 4.70 4.70 0 0 0
15/12/2023
4.70
 200 4.60 4.70 4.60 0 0 0
14/12/2023
4.60
 401 4.70 4.70 4.60 0 0 0
13/12/2023
4.60
 100 4.60 4.60 4.60 0 0 0
12/12/2023
4.50
 700 4.60 4.70 4.50 0 0 0
11/12/2023
4.50
 944 4.50 4.60 4.50 0 0 0
08/12/2023
4.50
 1,720 4.70 4.70 4.50 0 0 0
07/12/2023
4.50
 4,000 4.60 4.60 4.50 0 0 0
06/12/2023
4.60
 500 4.60 4.60 4.60 0 0 0
05/12/2023
4.70
 6,000 4.60 4.70 4.60 0 0 0
04/12/2023
4.60
 2,000 4.60 4.60 4.60 0 0 0
01/12/2023
4.60
 0 4.60 4.60 4.60 0 0 0
30/11/2023
4.60
 0 4.60 4.60 4.60 0 0 0
29/11/2023
4.60
 102 4.60 4.60 4.60 0 0 0
28/11/2023
4.70
 1,300 4.70 4.70 4.70 0 0 0
27/11/2023
4.80
 1,700 4.90 4.90 4.60 0 0 0
24/11/2023
4.50
 1,200 4.60 4.60 4.50 0 0 0
23/11/2023
4.80
 400 4.80 4.80 4.80 0 0 0
22/11/2023
4.60
 3,400 4.80 4.80 4.60 0 0 0
21/11/2023
5
 1,707 4.50 5.10 4.50 0 0 0
20/11/2023
4.50
 200 4.50 4.50 4.50 0 0 0
17/11/2023
4.50
 22,500 4.70 4.70 4.40 0 0 0
16/11/2023
4.70
 14,125 4.50 4.70 4.50 0 0 0
15/11/2023
5.10
 20,210 4.90 5.40 4.90 0 0 0
14/11/2023
4.80
 100 4.80 4.80 4.80 0 0 0
13/11/2023
4.60
 1,000 4.90 4.90 4.60 0 0 0
10/11/2023
4.60
 910 4.50 4.60 4.50 0 0 0
09/11/2023
4.50
 1,100 4.50 4.50 4.50 0 0 0
08/11/2023
4.80
 800 4.50 4.80 4.30 0 0 0
07/11/2023
4.80
 0 4.80 4.80 4.80 0 0 0
06/11/2023
4.80
 317 4.80 4.80 4.80 0 0 0
03/11/2023
4.80
 1,002 4.70 4.80 4.70 0 0 0
02/11/2023
4.70
 7,600 4.80 4.80 4.50 0 0 0
01/11/2023
4.70
 16 4.30 4.30 4.30 0 0 0
31/10/2023
4.70
 967 4.50 4.70 3.90 0 0 0
30/10/2023
4.50
 1,300 4.50 4.50 4.50 0 0 0
27/10/2023
4.50
 3 4.50 4.50 4.50 0 0 0
26/10/2023
4.50
 4,103 4.50 4.50 4.40 0 0 0
25/10/2023
4.60
 300 4.60 4.60 4.60 0 0 0
24/10/2023
4.60
 576 4.50 4.60 4.50 0 0 0
23/10/2023
4.50
 1,000 4.70 4.70 4.50 0 0 0
20/10/2023
4.80
 6,205 4.50 4.80 4.50 0 0 0
19/10/2023
5.10
 0 5.10 5.10 5.10 0 0 0
18/10/2023
5.10
 200 5.10 5.10 5.10 0 0 0
17/10/2023
5
 1,503 5.20 5.20 5 0 0 0
16/10/2023
5.10
 7,622 4.90 5.10 4.90 0 0 0
13/10/2023
4.90
 2,925 5 5 4.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |