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

4.20
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
(2026-06-29) 		0.10 2.38% 51,600 0 0
3.60
4.30
4.20
2 tháng
(2026-05-29) 		0.20 4.88% 537,900 0 0
3.60
4.30
4.20
3 tháng
(2026-04-29) 		0.10 2.38% 639,100 0 0
3.60
4.40
4.20
6 tháng
(2026-01-29) 		-0.50 -10.42% 1,325,100 100 0.0
3.60
6.20
4.20
12 tháng
(2025-08-04) 		-1.60 -27.12% 2,632,900 8,900 0.0
3.60
6.20
4.20
24 tháng
(2024-08-07) 		-7.60 -63.87% 12,502,782 14,100 0.1
3.60
13.50
4.20
36 tháng
(2023-08-14) 		-0.60 -12.24% 17,386,462 12,700 0.0
3.60
17.30
4.20
60 tháng
(2021-08-23) 		-3.20 -42.67% 23,654,201 -14,288 -0.3
3.60
17.30
4.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |