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)
12/07/2023
4.50
 4,100 4.70 4.70 4.50 0 0 0
11/07/2023
4.60
 2,800 4.70 4.70 4.50 0 0 0
10/07/2023
4.70
 2,787 4.70 4.80 4.70 0 0 0
07/07/2023
4.70
 2,200 4.60 4.70 4.60 0 0 0
06/07/2023
4.70
 508 4.60 4.70 4.60 0 0 0
05/07/2023
4.50
 12,005 4.50 5.10 4.50 0 0 0
04/07/2023
4.50
 428 4.40 4.50 4.40 0 0 0
03/07/2023
4.80
 51 4.70 4.70 4.70 0 0 0
30/06/2023
4.80
 200 4.50 4.80 4.50 0 0 0
29/06/2023
4.90
 201 4.90 4.90 4.90 0 0 0
28/06/2023
5
 300 5 5 4.70 0 0 0
27/06/2023
5
 4,205 4.80 5 4.80 0 0 0
26/06/2023
5
 9,605 4.80 5 4.70 0 0 0
23/06/2023
4.80
 6,900 5.10 5.10 4.80 0 0 0
22/06/2023
5.10
 2,051 4.70 5.20 4.70 0 0 0
21/06/2023
4.80
 16,724 4.60 4.80 4.40 0 0 0
20/06/2023
4.80
 200 4.80 4.80 4.80 0 0 0
19/06/2023
5
 5,302 5.20 5.20 4.70 0 0 0
16/06/2023
5.20
 2,623 5.10 5.40 4.90 0 0 0
15/06/2023
5.10
 3,641 5.50 5.50 5.10 0 0 0
14/06/2023
5.30
 59,444 5 5.50 5 0 0 0
13/06/2023
4.90
 15,055 5 5 4.80 0 0 0
12/06/2023
4.90
 8,141 4.80 5.10 4.60 0 0 0
09/06/2023
4.80
 68,400 4.90 4.90 4.50 0 0 0
08/06/2023
4.90
 5,635 4.80 4.90 4.80 0 0 0
07/06/2023
4.80
 15,021 4.80 4.80 4.80 0 0 0
06/06/2023
4.90
 4,600 5 5 4.70 0 0 0
05/06/2023
4.80
 20,021 4.80 4.80 4.60 0 0 0
02/06/2023
4.80
 12,223 5 5 4.80 0 0 0
01/06/2023
4.90
 21,543 4.60 4.90 4.60 0 0 0
31/05/2023
4.50
 8,721 4.50 4.60 4.50 0 0 0
30/05/2023
4.50
 8,701 4.40 4.50 4.40 0 0 0
29/05/2023
4.40
 3,723 4.20 4.40 4.20 0 0 0
26/05/2023
4.30
 7,400 4.30 4.30 4.20 0 0 0
25/05/2023
4.20
 1,500 4.30 4.30 4.20 0 0 0
24/05/2023
4.30
 3,100 4.20 4.30 4.20 0 0 0
23/05/2023
4.20
 14,000 4.30 4.30 4.20 0 0 0
22/05/2023
4.30
 12,500 4.40 4.40 4.30 0 0 0
19/05/2023
4.40
 1,213 4.50 4.50 4.40 0 0 0
18/05/2023
4.50
 11,610 4.50 4.50 4.40 0 0 0
17/05/2023
4.40
 1,200 4.30 4.50 4.30 0 0 0
16/05/2023
4.40
 7,204 4.40 4.50 4.20 0 0 0
15/05/2023
4.40
 100 4.40 4.40 4.40 0 0 0
12/05/2023
4.40
 14,522 4.40 4.40 4.20 0 0 0
11/05/2023
4.40
 8,800 4.20 4.40 4.20 0 0 0
10/05/2023
4.20
 304 4.20 4.20 4.20 0 0 0
09/05/2023
4.40
 3,815 4.50 4.50 4.20 0 0 0
08/05/2023
4.50
 224 4.20 4.50 4.20 0 0 0
05/05/2023
4.20
 200 4.30 4.30 4.20 0 0 0
04/05/2023
4.50
 235 4.50 4.50 4.50 0 0 0
28/04/2023
4.50
 100 4.50 4.50 4.50 0 0 0
27/04/2023
4.50
 100 4.50 4.50 4.50 0 0 0
26/04/2023
4.20
 1,300 4.20 4.20 4.20 0 0 0
25/04/2023
4.40
 305 4.40 4.40 4.40 0 0 0
24/04/2023
4.40
 1,901 4.50 4.50 4.40 0 0 0
21/04/2023
4.40
 200 4.40 4.40 4.40 0 0 0
20/04/2023
4.50
 100 4.50 4.50 4.50 0 0 0
19/04/2023
4.30
 302 4.30 4.30 4.30 0 0 0
18/04/2023
4.30
 400 4.30 4.30 4.30 0 0 0
17/04/2023
4.50
 900 4.70 4.70 4.50 0 0 0
14/04/2023
4.60
 201 4.80 4.80 4.60 0 0 0
13/04/2023
4.70
 0 4.70 4.70 4.70 0 0 0
12/04/2023
4.70
 700 4.60 4.70 4.60 0 0 0
11/04/2023
4.30
 601 4.30 4.40 4.30 0 0 0
10/04/2023
4.60
 21 4.60 4.60 4.60 0 0 0
07/04/2023
4.60
 100 4.60 4.60 4.60 0 0 0
06/04/2023
4.40
 990 4.60 4.60 4.40 0 0 0
05/04/2023
4.60
 123 4.60 4.60 4.60 0 0 0
04/04/2023
4.40
 34,100 4.40 4.40 4.40 0 0 0
03/04/2023
4.40
 223 4.40 4.40 4.40 0 0 0
31/03/2023
4.60
 400 4.20 4.60 4.20 0 0 0
30/03/2023
4.60
 10,521 4.60 4.60 4.50 0 0 0
29/03/2023
4.50
 1,300 4.50 4.50 4.50 0 0 0
28/03/2023
4.50
 8,400 4.50 4.50 4.50 0 0 0
27/03/2023
4.50
 2,523 4.40 4.50 4.40 0 0 0
24/03/2023
4.50
 100 4.50 4.50 4.50 0 0 0
23/03/2023
4.50
 100 4.50 4.50 4.50 0 0 0
22/03/2023
4.50
 5,200 4.60 4.60 4.50 0 0 0
21/03/2023
4.40
 5,700 4.50 4.50 4.30 0 0 0
20/03/2023
4.20
 1,500 4.20 4.20 4.20 0 0 0
17/03/2023
4.50
 7,120 4.70 4.70 4.50 0 0 0
16/03/2023
4.70
 200 4.70 4.70 4.70 0 0 0
15/03/2023
4.70
 5,000 4.70 4.70 4.70 0 0 0
14/03/2023
4.40
 1,400 4.40 4.60 4.40 0 0 0
13/03/2023
4.80
 0 4.80 4.80 4.80 0 0 0
10/03/2023
4.40
 5,320 4.80 4.80 4.40 0 0 0
09/03/2023
4.40
 12,800 4.40 4.50 4.40 0 0 0
08/03/2023
4.30
 4,900 4.30 4.30 4.30 0 0 0
07/03/2023
4.40
 5,100 4.40 4.40 4.40 0 0 0
06/03/2023
4.50
 300 4.20 4.50 4.20 0 0 0
03/03/2023
4.20
 6,000 4.50 4.50 4.20 0 0 0
02/03/2023
4.40
 800 4.40 4.40 4.40 0 0 0
01/03/2023
4.20
 6,200 4.50 4.50 4.10 0 0 0
28/02/2023
4.30
 2,600 4.40 4.40 4.30 0 0 0
27/02/2023
4.60
 15,700 5.10 5.10 4.40 0 0 0
24/02/2023
4.60
 27,700 4.60 4.60 4.60 0 0 0
23/02/2023
5.30
 25,300 5.90 5.90 4.60 0 0 0
22/02/2023
5.30
 0 5.30 5.30 5.30 0 0 0
21/02/2023
5
 39,785 5.70 5.70 5 0 0 0
20/02/2023
5
 29,338 5.20 5.20 5 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |