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

4.20
0.10
(2.44%)
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) 		-0.30 -6.82% 209,700 0 0
4
4.40
4.20
2 tháng
(2026-04-13) 		-0.80 -16.33% 409,700 0 0
4
4.90
4.20
3 tháng
(2026-03-16) 		-1 -19.61% 489,100 0 0
4
5.10
4.20
6 tháng
(2025-12-15) 		-1.10 -21.15% 1,130,500 100 0.0
4
6.20
4.20
12 tháng
(2025-06-17) 		-1.40 -25.45% 4,551,100 8,900 0.0
4
7.70
4.20
24 tháng
(2024-06-24) 		-8.80 -68.22% 12,171,242 11,700 0.0
4
14.90
4.20
36 tháng
(2023-06-28) 		-0.90 -18% 17,263,259 12,700 0.0
4
17.30
4.20
60 tháng
(2021-07-08) 		-3.30 -44.59% 23,502,111 -6,685 -0.2
4
17.30
4.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/06/2024
13.40
 54,643 11.70 13.40 11.30 0 0 0
07/06/2024
11.70
 13,864 11.50 11.70 11 0 0 0
06/06/2024
10.50
 14,645 9.20 10.50 9.20 0 0 0
05/06/2024
9.20
 36,495 10 10 9 0 0 0
04/06/2024
10
 16,313 10 10 9.90 0 0 0
03/06/2024
11.10
 13,059 12 12 11 1,000 0 0.0
31/05/2024
10.20
 24,491 11.30 12.90 10.20 0 0 0
30/05/2024
11.30
 43,234 10 11.30 10 0 0 0
29/05/2024
10
 34,668 9 10 9 0 0 0
28/05/2024
8.70
 70,529 8 8.70 8 0 0 0
27/05/2024
6.90
 549,515 7.50 8.70 6.90 0 0 0
24/05/2024
7.60
 755,427 8.60 8.60 7.50 0 0 0
23/05/2024
8.60
 833,762 7.40 8.60 6.90 0 0 0
22/05/2024
7.40
 561,499 6.60 7.50 6.60 0 0 0
21/05/2024
6.60
 500 6.60 6.60 6.60 0 0 0
20/05/2024
6.90
 728 6.90 6.90 6.50 0 0 0
17/05/2024
7
 26,600 7.60 8 6.50 0 0 0
16/05/2024
7.20
 67,327 6.30 7.20 6 0 0 0
15/05/2024
6.30
 3,129 6.30 6.30 6.30 0 0 0
14/05/2024
5.90
 2,509 6.60 6.60 5.90 0 0 0
13/05/2024
5.80
 9,716 5.80 5.80 5.80 0 0 0
10/05/2024
5.80
 2,724 7.40 7.40 5.80 0 0 0
09/05/2024
6.80
 129,302 6.10 7 6.10 0 0 0
08/05/2024
6
 5 6.10 6.10 6.10 0 0 0
07/05/2024
6
 27,203 6 6.20 5.50 0 0 0
06/05/2024
5.80
 7,702 6.30 6.80 5.80 0 0 0
03/05/2024
6.40
 27,200 6.30 7.10 6 0 0 0
02/05/2024
6.30
 112,582 5.60 6.40 5.60 0 0 0
26/04/2024
5.70
 85,600 5.40 5.70 4.90 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |