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

5.30
0
(0%)
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
(2025-11-04) 		-0.10 -1.82% 138,200 0 0
5.20
5.60
5.40
2 tháng
(2025-10-06) 		-0.30 -5.26% 258,200 10,000 0.1
5.20
5.70
5.40
3 tháng
(2025-09-05) 		-0.30 -5.26% 440,400 9,400 0.1
5.20
5.80
5.40
6 tháng
(2025-06-09) 		-0.10 -1.82% 3,482,500 9,700 0.1
5.20
7.70
5.40
12 tháng
(2024-12-09) 		-2.40 -30.77% 9,555,715 13,400 0.1
5
8.20
5.40
24 tháng
(2023-12-15) 		0.70 14.89% 14,908,467 9,700 0.0
4.30
17.30
5.40
36 tháng
(2022-12-20) 		-0.20 -3.57% 17,124,580 13,500 0.1
4.20
17.30
5.40
60 tháng
(2020-12-30) 		1.80 50% 24,005,786 8,915 -0.1
3.60
17.30
5.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2023
4.90
 10,130 5.50 5.50 4.90 0 0 0
11/10/2023
4.90
 10,927 4.80 4.90 4.80 0 0 0
10/10/2023
4.90
 3,101 4.90 4.90 4.80 0 0 0
09/10/2023
4.90
 8,130 4.90 4.90 4.90 0 0 0
06/10/2023
5
 14,101 4.80 5 4.70 0 0 0
05/10/2023
4.80
 3,500 4.90 4.90 4.80 0 0 0
04/10/2023
4.90
 10,200 4.90 4.90 4.80 0 0 0
03/10/2023
4.90
 0 4.90 4.90 4.90 0 0 0
02/10/2023
4.90
 32,200 5.30 5.30 4.90 0 0 0
29/09/2023
5.40
 300 5.40 5.40 5.40 0 0 0
28/09/2023
5.30
 3,810 5.30 5.30 5.30 0 0 0
27/09/2023
5.30
 700 5.40 5.40 5.30 0 0 0
26/09/2023
5.30
 6,100 5.50 5.50 5.30 0 0 0
25/09/2023
5.70
 9,700 5.90 6 5.70 0 0 0
22/09/2023
5.90
 9,320 6 6.20 5.90 0 0 0
21/09/2023
5.90
 13,619 6.20 6.60 5.90 0 0 0
20/09/2023
6.20
 19,101 6.50 6.80 6.20 0 0 0
19/09/2023
6.80
 8,955 6.10 6.90 6 0 0 0
18/09/2023
6.80
 35,625 6.30 6.80 5.80 0 0 0
15/09/2023
6.40
 15,129 5.60 6.40 5.60 0 0 0
14/09/2023
5.60
 21,386 6 6 5.50 0 0 0
13/09/2023
6.30
 21,622 7.70 7.70 6.30 0 0 0
12/09/2023
6.90
 85,004 6.80 7.50 6.80 0 0 0
11/09/2023
6.60
 129,197 5.70 6.70 5.70 3,800 0 0.0
08/09/2023
5.40
 50,955 5.90 6.20 5.40 0 0 0
07/09/2023
5.40
 33,044 5.30 5.50 5.30 0 0 0
06/09/2023
5.30
 80,638 4.90 5.50 4.90 0 0 0
05/09/2023
4.80
 7,408 5 5 4.80 0 0 0
31/08/2023
5
 11,943 5.50 5.50 4.70 0 0 0
30/08/2023
5.20
 409 5.20 5.20 5.20 0 0 0
29/08/2023
5.20
 1,025 5.10 5.20 5.10 0 0 0
28/08/2023
5.20
 2,893 5 5.20 5 0 0 0
25/08/2023
4.90
 6,505 5 5 4.90 0 0 0
24/08/2023
5.10
 12,112 4.80 5.20 4.80 0 0 0
23/08/2023
5
 12,205 5.10 5.10 4.80 0 0 0
22/08/2023
5.10
 18,913 4.70 5.10 4.70 0 0 0
21/08/2023
4.90
 14,803 4.80 4.90 4.60 0 0 0
18/08/2023
4.60
 8,821 4.70 5 4.60 0 0 0
17/08/2023
5
 16,354 5.20 5.20 5 0 0 0
16/08/2023
5.20
 34,861 4.90 5.30 4.90 0 0 0
15/08/2023
4.90
 35,671 4.90 4.90 4.70 0 0 0
14/08/2023
4.90
 16,720 4.90 4.90 4.90 0 0 0
11/08/2023
4.90
 3,700 5.10 5.10 4.90 0 0 0
10/08/2023
5
 21,626 5.30 5.30 5 0 0 0
09/08/2023
5.20
 64,150 4.80 5.50 4.80 0 0 0
08/08/2023
4.90
 18,400 4.80 4.90 4.80 0 0 0
07/08/2023
4.80
 12,931 4.70 4.80 4.70 0 0 0
04/08/2023
4.60
 2,900 4.70 4.80 4.60 0 0 0
03/08/2023
4.60
 2,900 4.60 4.80 4.60 0 0 0
02/08/2023
4.70
 200 4.90 4.90 4.70 0 0 0
01/08/2023
4.80
 5,000 4.70 4.80 4.60 0 0 0
31/07/2023
4.70
 4,228 4.70 4.70 4.70 0 0 0
28/07/2023
4.70
 614 4.70 4.70 4.70 0 0 0
27/07/2023
4.70
 3,600 4.60 4.70 4.60 0 0 0
26/07/2023
4.60
 12,064 4.70 4.70 4.60 0 0 0
25/07/2023
4.60
 10,701 4.60 4.60 4.50 0 0 0
24/07/2023
4.60
 4,702 4.60 4.60 4.40 0 0 0
21/07/2023
4.60
 2,700 4.50 4.60 4.50 0 0 0
20/07/2023
4.50
 0 4.50 4.50 4.50 0 0 0
19/07/2023
4.50
 6,601 4.50 4.70 4.40 0 0 0
18/07/2023
4.50
 24,400 4.70 4.70 4.50 0 0 0
17/07/2023
4.60
 9,400 4.70 4.80 4.60 0 0 0
14/07/2023
4.50
 1,700 4.70 4.70 4.50 0 0 0
13/07/2023
4.70
 5,200 4.50 4.70 4.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |