CTCP Dầu khí Thái Dương (tdg)

2.40
-0.04
(-1.64%)
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) 		-0.17 -6.51% 1,366,800 0 0
2.40
2.62
2.40
2 tháng
(2026-04-13) 		-0.32 -11.59% 3,399,200 0 0
2.40
2.82
2.40
3 tháng
(2026-03-16) 		-0.22 -8.27% 4,751,100 0 0
2.40
2.82
2.40
6 tháng
(2025-12-15) 		-0.65 -21.04% 8,250,000 -200 -0.0
2.40
3.10
2.40
12 tháng
(2025-06-17) 		-0.80 -24.69% 18,493,400 -200 -0.0
2.40
3.63
2.40
24 tháng
(2024-06-24) 		-2 -45.07% 36,502,300 -208 -0.0
2.40
4.63
2.40
36 tháng
(2023-06-28) 		-1.48 -37.83% 77,810,100 -47,308 -0.2
2.40
4.63
2.40
60 tháng
(2021-07-08) 		-0.51 -17.42% 295,719,000 -194,408 -3.3
2.32
10.76
2.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2024
3.18
 145,300 3.12 3.18 3.12 0 0 0
08/01/2024
3.12
 91,400 3.13 3.17 3.10 0 0 0
05/01/2024
3.10
 95,200 3.14 3.21 3.10 0 0 0
04/01/2024
3.13
 125,500 3.13 3.13 3.08 0 0 0
03/01/2024
3.12
 36,400 3.11 3.13 3.08 0 0 0
02/01/2024
3.11
 86,600 3.11 3.13 3.08 0 0 0
29/12/2023
3.11
 42,100 3.11 3.13 3.05 0 0 0
28/12/2023
3.11
 20,800 3.10 3.11 3.07 0 0 0
27/12/2023
3.10
 59,500 3.09 3.10 3.08 0 0 0
26/12/2023
3.09
 42,600 3.04 3.12 3.07 0 0 0
25/12/2023
3.04
 92,000 3.09 3.12 3 0 0 0
22/12/2023
3.09
 33,300 3.08 3.15 3.08 0 0 0
21/12/2023
3.08
 27,400 3.09 3.09 3.05 0 0 0
20/12/2023
3.09
 16,600 3.10 3.13 3.08 0 0 0
19/12/2023
3.10
 75,900 3.10 3.17 3.09 0 0 0
18/12/2023
3.10
 48,900 3.09 3.15 3.07 0 0 0
15/12/2023
3.09
 209,100 3.10 3.13 3.07 0 0 0
14/12/2023
3.10
 142,500 3.13 3.13 3.10 0 5,000 -0.0
13/12/2023
3.13
 20,700 3.11 3.15 3.10 0 3,500 -0.0
12/12/2023
3.11
 244,200 3.11 3.21 3.08 0 2,000 -0.0
11/12/2023
3.11
 90,600 3.12 3.22 3.09 0 10,000 -0.0
08/12/2023
3.12
 167,400 3.14 3.15 3.11 0 11,500 -0.0
07/12/2023
3.14
 562,600 3.23 3.25 3.13 0 5,000 -0.0
06/12/2023
3.23
 99,500 3.23 3.27 3.20 0 10,000 -0.0
05/12/2023
3.23
 45,200 3.28 3.29 3.23 0 0 0
04/12/2023
3.28
 100,600 3.22 3.32 3.20 0 0 0
01/12/2023
3.22
 52,500 3.21 3.24 3.16 0 0 0
30/11/2023
3.21
 59,200 3.21 3.24 3.17 0 0 0
29/11/2023
3.21
 37,100 3.20 3.25 3.17 0 0 0
28/11/2023
3.20
 17,300 3.18 3.22 3.16 0 0 0
27/11/2023
3.18
 31,200 3.21 3.28 3.17 0 0 0
24/11/2023
3.21
 78,200 3.21 3.25 3.15 0 0 0
23/11/2023
3.21
 34,200 3.24 3.25 3.21 0 0 0
22/11/2023
3.24
 59,900 3.22 3.28 3.19 0 0 0
21/11/2023
3.22
 73,600 3.25 3.28 3.20 0 0 0
20/11/2023
3.25
 53,700 3.27 3.27 3.08 0 0 0
17/11/2023
3.27
 93,200 3.28 3.32 3.23 0 0 0
16/11/2023
3.28
 43,700 3.28 3.28 3.22 0 0 0
15/11/2023
3.28
 70,700 3.27 3.30 3.25 0 0 0
14/11/2023
3.27
 113,400 3.23 3.29 3.21 0 0 0
13/11/2023
3.23
 49,700 3.28 3.31 3.23 0 0 0
10/11/2023
3.28
 137,000 3.33 3.33 3.26 0 0 0
09/11/2023
3.33
 133,400 3.32 3.42 3.29 0 0 0
08/11/2023
3.32
 118,200 3.24 3.33 3.16 0 0 0
07/11/2023
3.24
 44,600 3.25 3.25 3.18 0 0 0
06/11/2023
3.25
 42,300 3.26 3.28 3.21 0 0 0
03/11/2023
3.26
 35,700 3.32 3.32 3.21 0 0 0
02/11/2023
3.32
 59,200 3.18 3.32 3.07 0 0 0
01/11/2023
3.18
 66,600 3.06 3.24 2.94 0 0 0
31/10/2023
3.06
 102,500 3.25 3.25 3.06 0 0 0
30/10/2023
3.25
 33,200 3.29 3.33 3.17 0 0 0
27/10/2023
3.29
 87,600 3.32 3.32 3.13 0 0 0
26/10/2023
3.32
 137,100 3.41 3.41 3.18 0 0 0
25/10/2023
3.41
 37,200 3.41 3.45 3.34 0 0 0
24/10/2023
3.41
 32,000 3.41 3.43 3.33 0 0 0
23/10/2023
3.41
 93,000 3.42 3.48 3.23 0 0 0
20/10/2023
3.42
 61,500 3.45 3.45 3.25 0 0 0
19/10/2023
3.45
 110,500 3.33 3.49 3.20 0 0 0
18/10/2023
3.33
 194,700 3.42 3.42 3.20 0 0 0
17/10/2023
3.42
 65,500 3.43 3.46 3.42 0 0 0
16/10/2023
3.43
 102,200 3.48 3.49 3.43 0 0 0
13/10/2023
3.48
 124,900 3.53 3.53 3.42 0 0 0
12/10/2023
3.53
 62,300 3.53 3.61 3.48 0 0 0
11/10/2023
3.53
 134,600 3.42 3.53 3.40 0 0 0
10/10/2023
3.42
 193,100 3.42 3.49 3.42 0 0 0
09/10/2023
3.42
 49,900 3.41 3.47 3.38 0 0 0
06/10/2023
3.41
 52,500 3.38 3.47 3.33 0 0 0
05/10/2023
3.38
 66,300 3.38 3.49 3.32 0 0 0
04/10/2023
3.38
 74,600 3.38 3.43 3.33 0 0 0
03/10/2023
3.38
 101,300 3.51 3.51 3.29 0 0 0
02/10/2023
3.51
 105,100 3.48 3.57 3.48 0 0 0
29/09/2023
3.48
 147,200 3.49 3.53 3.46 0 0 0
28/09/2023
3.49
 56,100 3.47 3.53 3.42 0 0 0
27/09/2023
3.47
 148,600 3.54 3.58 3.31 0 0 0
26/09/2023
3.54
 165,800 3.63 3.75 3.48 0 0 0
25/09/2023
3.63
 191,500 3.79 3.87 3.53 0 0 0
22/09/2023
3.79
 290,900 3.89 3.89 3.73 0 0 0
21/09/2023
3.89
 369,100 3.96 3.98 3.88 0 0 0
20/09/2023
3.96
 164,500 3.96 4.03 3.96 0 0 0
19/09/2023
3.96
 729,300 4.08 4.17 3.80 0 0 0
18/09/2023
4.08
 293,700 4.24 4.33 4.08 0 0 0
15/09/2023
4.24
 347,200 4.19 4.36 4.19 0 0 0
14/09/2023
4.19
 686,000 4.11 4.25 4.10 0 0 0
13/09/2023
4.11
 442,800 4.23 4.24 4.03 0 0 0
12/09/2023
4.23
 257,000 4.23 4.29 4.17 0 0 0
11/09/2023
4.23
 1,333,200 4.09 4.38 4.10 0 0 0
08/09/2023
4.09
 340,400 4.10 4.11 4.05 0 0 0
07/09/2023
4.10
 582,700 4.01 4.24 4.06 0 0 0
06/09/2023
4.01
 579,700 3.75 4.01 3.75 0 0 0
05/09/2023
3.75
 189,000 3.74 3.79 3.74 0 0 0
31/08/2023
3.74
 122,800 3.73 3.75 3.68 0 0 0
30/08/2023
3.73
 127,500 3.75 3.75 3.68 0 0 0
29/08/2023
3.75
 150,500 3.76 3.82 3.68 0 0 0
28/08/2023
3.76
 111,900 3.67 3.78 3.66 0 0 0
25/08/2023
3.67
 175,300 3.65 3.67 3.62 0 0 0
24/08/2023
3.65
 261,400 3.63 3.67 3.59 0 0 0
23/08/2023
3.63
 223,800 3.63 3.66 3.58 0 0 0
22/08/2023
3.63
 355,200 3.59 3.67 3.38 0 0 0
21/08/2023
3.59
 611,100 3.85 3.85 3.58 0 0 0
18/08/2023
3.85
 693,600 4.13 4.13 3.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |