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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |