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

4.20
-0.10
(-2.33%)
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
(2026-03-30) 		-0.70 -14% 172,800 0 0
4.20
5.10
4.20
2 tháng
(2026-03-02) 		-1.10 -20.37% 633,600 0 0
4.20
6.20
4.20
3 tháng
(2026-01-29) 		-0.50 -10.42% 691,100 100 0.0
4.20
6.20
4.20
6 tháng
(2025-10-31) 		-1.20 -21.82% 1,045,100 8,400 0.0
4.20
6.20
4.20
12 tháng
(2025-05-05) 		-1.50 -25.86% 4,894,200 11,600 0.0
4.20
7.70
4.20
24 tháng
(2024-05-09) 		-2.50 -36.76% 15,307,788 12,700 0.0
4.20
17.30
4.20
36 tháng
(2023-05-15) 		-0.10 -2.27% 17,358,065 12,700 0.0
4.20
17.30
4.20
60 tháng
(2021-05-25) 		-2.20 -33.85% 23,759,118 -1,785 -0.2
4.20
17.30
4.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
5
 20,001 5 5 5 0 0 0
24/04/2024
4.90
 600 5 5 5 0 0 0
23/04/2024
4.90
 123 4.90 4.90 4.90 0 0 0
22/04/2024
5.80
 1,044 5.20 5.80 5.20 0 0 0
19/04/2024
5.10
 150 5.10 5.10 5.10 0 0 0
17/04/2024
4.50
 1,300 5.30 5.30 4.50 0 0 0
16/04/2024
4.60
 828 4.80 4.90 4.60 0 0 0
15/04/2024
5.40
 1 5.40 5.40 5.40 0 0 0
12/04/2024
5.40
 511 5.30 5.50 5.30 0 0 0
11/04/2024
5.30
 1,673 5.40 5.40 5.30 0 0 0
10/04/2024
4.80
 720 5.20 5.20 4.80 0 0 0
09/04/2024
5.20
 11,395 4.90 5.30 4.90 0 0 0
08/04/2024
4.70
 1,353 4.60 4.80 4.60 0 0 0
05/04/2024
5
 19,300 5 5.60 5 0 0 0
04/04/2024
5.10
 41,672 5 5.10 5 0 0 0
03/04/2024
4.50
 328 4.50 4.50 4.50 0 0 0
02/04/2024
5.10
 2,311 5.10 5.10 5.10 0 0 0
01/04/2024
4.50
 100 4.50 4.50 4.50 0 0 0
29/03/2024
4.50
 300 4.50 4.50 4.50 0 0 0
28/03/2024
4.50
 100 4.50 4.50 4.50 0 0 0
27/03/2024
4.80
 0 4.80 4.80 4.80 0 0 0
26/03/2024
4.80
 102 4.80 4.80 4.80 0 0 0
25/03/2024
4.70
 0 4.70 4.70 4.70 0 0 0
22/03/2024
4.70
 12,502 4.70 4.70 4.70 0 0 0
21/03/2024
4.60
 2,321 4.50 4.60 4.50 0 0 0
20/03/2024
4.30
 161 4.30 4.30 4.30 0 0 0
19/03/2024
5.20
 32 4.80 4.80 4.80 0 0 0
18/03/2024
5.20
 6,779 4.30 5.20 4.30 0 0 0
15/03/2024
4.70
 0 4.70 4.70 4.70 0 0 0
14/03/2024
4.70
 1,500 4.70 4.70 4.70 0 0 0
13/03/2024
4.60
 300 4.30 4.60 4.30 0 0 0
12/03/2024
4.50
 9,611 4.50 4.60 4.50 0 0 0
11/03/2024
4.50
 1,900 4.50 4.50 4.50 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |