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
(2026-06-30) 		-0.10 -2.33% 51,700 0 0
3.60
4.30
4.20
2 tháng
(2026-06-01) 		0 0% 385,600 0 0
3.60
4.30
4.20
3 tháng
(2026-05-04) 		0 0% 628,300 0 0
3.60
4.40
4.20
6 tháng
(2026-02-02) 		-0.80 -16% 1,319,100 100 0.0
3.60
6.20
4.20
12 tháng
(2025-08-04) 		-1.70 -28.81% 2,633,400 8,900 0.0
3.60
6.20
4.20
24 tháng
(2024-08-09) 		-9.30 -68.89% 12,501,615 14,100 0.1
3.60
13.50
4.20
36 tháng
(2023-08-15) 		-0.70 -14.29% 17,370,242 12,700 0.0
3.60
17.30
4.20
60 tháng
(2021-08-25) 		-3.30 -44% 23,644,078 -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)
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
17/02/2023
4.60
 28,700 4.70 5.20 4.70 0 0 0
16/02/2023
4.60
 1,010 4.60 4.60 4.60 0 0 0
15/02/2023
5.40
 20,726 5 5.40 5 0 0 0
14/02/2023
4.50
 61,700 4.50 5.40 4.50 0 0 0
13/02/2023
5
 4,000 4.60 5 4.60 0 0 0
10/02/2023
5.10
 14,921 4.90 5.10 4.70 0 0 0
09/02/2023
4.90
 20,200 4.60 4.90 4.30 0 0 0
08/02/2023
5.20
 155,300 4.30 5.20 4.30 0 0 0
07/02/2023
4.60
 200 4.60 4.60 4.60 0 0 0
06/02/2023
4.70
 127 4.70 4.70 4.70 0 0 0
03/02/2023
4.80
 100 4.80 4.80 4.80 0 0 0
02/02/2023
4.60
 400 4.60 4.60 4.60 0 0 0
01/02/2023
4.60
 7,210 4.60 4.60 4.60 0 0 0
31/01/2023
4.60
 5,700 4.60 4.60 4.60 0 0 0
30/01/2023
4.60
 200 4.60 4.60 4.60 0 0 0
27/01/2023
4.60
 10,400 4.80 4.80 4.50 0 0 0
19/01/2023
4.80
 109 4.80 4.80 4.80 0 0 0
18/01/2023
4.60
 300 4.60 4.60 4.60 0 0 0
17/01/2023
4.60
 300 4.60 4.60 4.60 0 0 0
16/01/2023
4.60
 0 4.60 4.60 4.60 0 0 0
13/01/2023
4.60
 700 4.80 4.80 4.40 0 0 0
12/01/2023
4.20
 300 4.20 4.20 4.20 0 0 0
11/01/2023
4.80
 100 4.80 4.80 4.80 0 0 0
10/01/2023
4.50
 700 4.40 4.50 4.40 0 0 0
09/01/2023
4.40
 110 4.40 4.40 4.40 0 0 0
06/01/2023
4.50
 400 4.20 4.50 4.20 0 0 0
05/01/2023
4.40
 500 4.20 4.40 4.10 0 0 0
04/01/2023
4.30
 200 4.30 4.30 4.30 0 0 0
03/01/2023
4.30
 1,656 4.30 4.30 4.30 0 0 0
30/12/2022
4.20
 500 4.80 4.80 4.20 0 0 0
29/12/2022
4.20
 4,200 4.60 4.70 4 0 0 0
28/12/2022
4.20
 2,000 4.40 4.50 4.10 0 0 0
27/12/2022
4.60
 200 4.60 4.60 4.60 0 0 0
26/12/2022
4.80
 105 4.80 4.80 4.80 0 0 0
23/12/2022
4.90
 0 4.90 4.90 4.90 0 0 0
22/12/2022
4.80
 507 5.30 5.30 4.80 0 0 0
21/12/2022
4.80
 4,760 4.80 4.80 4.80 0 0 0
20/12/2022
5.60
 0 5.60 5.60 5.60 0 0 0
19/12/2022
5.50
 1,407 6 6 5.50 0 0 0
16/12/2022
5.50
 120 5.50 5.50 5.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |