CTCP Dầu khí Thái Dương (tdg)

2.83
-0.02
(-0.70%)
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
(2025-12-29) 		-0.18 -5.94% 429,600 -100 -0.0
2.83
3.03
2.83
2 tháng
(2025-12-01) 		-0.24 -7.77% 900,800 -200 -0.0
2.83
3.17
2.83
3 tháng
(2025-10-30) 		-0.14 -4.68% 2,064,600 -200 -0.0
2.83
3.19
2.83
6 tháng
(2025-08-01) 		-0.57 -16.67% 6,621,000 -200 -0.0
2.65
3.63
2.83
12 tháng
(2025-02-03) 		-0.69 -19.49% 17,417,900 -208 -0.0
2.65
4.33
2.83
24 tháng
(2024-02-15) 		-0.27 -8.80% 39,363,200 -208 -0.0
2.65
4.63
2.83
36 tháng
(2023-02-13) 		0.09 3.35% 86,401,200 -47,308 -0.2
2.65
4.63
2.83
60 tháng
(2021-02-23) 		0.33 12.97% 356,915,000 -196,708 -3.6
2.32
10.76
2.83
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2022
2.49
 92,900 2.67 2.69 2.49 0 0 -0.0
10/11/2022
2.67
 128,500 2.86 2.86 2.67 0 0 -0.0
09/11/2022
2.86
 70,700 2.89 2.92 2.86 0 0 -0.0
08/11/2022
2.89
 88,200 2.83 2.92 2.81 0 0 -0.0
07/11/2022
2.83
 261,600 3.04 3.05 2.83 0 0 -0.0
04/11/2022
3.04
 273,400 3.15 3.15 2.93 0 0 -0.0
03/11/2022
3.15
 38,500 3.15 3.20 3.11 0 0 -0.0
02/11/2022
3.15
 81,400 3.15 3.21 3.14 0 0 -0.0
01/11/2022
3.15
 70,000 3.23 3.32 3.15 0 0 -0.0
31/10/2022
3.23
 46,000 3.30 3.40 3.08 0 0 -0.0
28/10/2022
3.30
 197,200 3.24 3.43 3.22 0 0 -0.0
27/10/2022
3.24
 96,200 3.13 3.30 3.13 0 0 0
26/10/2022
3.13
 147,100 3.05 3.18 3.01 0 0 0
25/10/2022
3.05
 250,700 2.92 3.13 2.88 0 0 0
24/10/2022
2.92
 181,500 3.14 3.34 2.92 0 0 0
21/10/2022
3.14
 156,200 3.37 3.56 3.14 0 0 0
20/10/2022
3.37
 354,100 3.56 3.70 3.37 0 0 0
19/10/2022
3.56
 709,300 3.33 3.56 3.48 0 0 0
18/10/2022
3.33
 129,600 3.12 3.33 3.14 0 0 -0.0
17/10/2022
3.12
 157,700 3.14 3.18 3.09 0 0 -0.0
14/10/2022
3.14
 71,000 3.13 3.23 3.14 0 0 -0.0
13/10/2022
3.13
 86,600 3.12 3.24 3.11 0 0 -0.0
12/10/2022
3.12
 130,700 3.01 3.18 3.02 0 0 -0.0
11/10/2022
3.01
 196,900 3.09 3.11 3 0 0 -0.0
10/10/2022
3.09
 60,300 3.07 3.11 2.95 0 0 -0.0
07/10/2022
3.07
 312,500 3.30 3.30 3.07 0 0 -0.0
06/10/2022
3.30
 118,100 3.54 3.55 3.30 0 0 -0.0
05/10/2022
3.54
 101,500 3.52 3.64 3.48 0 0 -0.0
04/10/2022
3.52
 150,100 3.52 3.56 3.33 0 0 -0.0
03/10/2022
3.52
 62,400 3.78 3.86 3.52 0 0 -0.0
30/09/2022
3.78
 128,900 3.84 3.85 3.58 0 0 -0.0
29/09/2022
3.84
 31,600 3.86 4.09 3.83 0 0 -0.0
28/09/2022
3.86
 90,100 3.88 3.92 3.79 0 0 -0.0
27/09/2022
3.88
 67,500 3.92 4.02 3.80 0 0 -0.0
26/09/2022
3.92
 175,600 4.20 4.20 3.92 0 0 -0.0
23/09/2022
4.20
 124,900 4.17 4.20 4.05 0 0 -0.0
22/09/2022
4.17
 58,700 4.13 4.20 4.03 0 0 -0.0
21/09/2022
4.13
 57,000 4.22 4.22 4.09 0 0 -0.0
20/09/2022
4.22
 59,100 4.21 4.41 4.09 0 0 -0.0
19/09/2022
4.21
 97,800 4.51 4.63 4.20 0 0 -0.0
16/09/2022
4.51
 190,900 4.67 4.67 4.51 0 200 -0.0
15/09/2022
4.67
 92,000 4.58 4.70 4.62 0 0 -0.0
14/09/2022
4.58
 174,100 4.65 4.65 4.49 0 0 -0.0
13/09/2022
4.65
 97,800 4.67 4.70 4.64 0 0 -0.0
12/09/2022
4.67
 51,400 4.64 4.84 4.63 0 0 -0.0
09/09/2022
4.64
 98,200 4.70 4.77 4.55 0 0 -0.0
08/09/2022
4.70
 90,000 4.70 4.77 4.65 0 0 -0.0
07/09/2022
4.70
 253,700 4.83 4.84 4.70 0 0 -0.0
06/09/2022
4.83
 207,700 4.83 4.92 4.82 0 0 -0.0
05/09/2022
4.83
 161,400 4.88 4.95 4.81 0 0 -0.0
31/08/2022
4.88
 182,800 4.89 4.89 4.77 0 0 -0.0
30/08/2022
4.89
 159,400 5.07 5.18 4.85 0 0 -0.0
29/08/2022
5.07
 409,700 4.91 5.07 4.70 0 0 -0.0
26/08/2022
4.91
 401,000 5 5.04 4.89 0 0 -0.0
25/08/2022
5
 283,100 5.13 5.19 5 0 0 -0.0
24/08/2022
5.13
 603,200 5.06 5.29 5.13 0 0 -0.0
23/08/2022
5.06
 405,500 4.73 5.06 4.73 0 0 -0.0
22/08/2022
4.73
 146,500 4.74 4.77 4.64 0 0 -0.0
19/08/2022
4.74
 116,200 4.73 4.82 4.70 0 0 -0.0
18/08/2022
4.73
 120,500 4.74 4.83 4.73 0 0 -0.0
17/08/2022
4.74
 357,100 4.72 4.91 4.70 0 0 -0.0
16/08/2022
4.72
 136,000 4.70 4.78 4.68 0 0 -0.0
15/08/2022
4.70
 209,700 4.77 4.83 4.70 0 0 -0.0
12/08/2022
4.77
 236,400 4.84 4.84 4.70 0 0 -0.0
11/08/2022
4.84
 279,400 4.85 4.98 4.76 0 0 -0.0
10/08/2022
4.85
 299,200 4.92 4.92 4.85 0 0 -0.0
09/08/2022
4.92
 265,400 4.95 5.04 4.88 0 0 -0.0
08/08/2022
4.95
 314,700 4.89 5.02 4.89 0 0 -0.0
05/08/2022
4.89
 427,400 4.80 4.98 4.74 0 0 -0.0
04/08/2022
4.80
 329,900 4.76 4.97 4.76 0 0 -0.0
03/08/2022
4.76
 258,300 4.73 4.77 4.70 0 0 -0.0
02/08/2022
4.73
 258,000 4.70 4.79 4.64 0 0 -0.0
01/08/2022
4.70
 250,400 4.69 4.77 4.56 0 0 -0.0
29/07/2022
4.69
 207,700 4.74 4.77 4.66 0 0 -0.0
28/07/2022
4.74
 384,700 4.74 4.88 4.74 0 0 -0.0
27/07/2022
4.74
 215,200 4.77 4.84 4.62 0 0 -0.0
26/07/2022
4.77
 392,500 4.45 4.77 4.44 0 0 -0.0
25/07/2022
4.45
 327,400 4.57 4.62 4.32 0 0 -0.0
22/07/2022
4.57
 268,200 4.79 4.79 4.55 0 0 -0.0
21/07/2022
4.79
 935,800 4.79 5.08 4.55 0 0 -0.0
20/07/2022
4.79
 161,400 4.48 4.79 4.79 0 0 -0.0
19/07/2022
4.48
 380,800 4.19 4.48 4.48 0 0 -0.0
18/07/2022
4.19
 362,900 4.01 4.24 4.09 0 0 -0.0
15/07/2022
4.01
 161,200 4.02 4.05 3.96 0 0 -0.0
14/07/2022
4.02
 91,300 4.08 4.08 3.98 0 0 -0.0
13/07/2022
4.08
 188,900 4.04 4.08 3.98 0 0 -0.0
12/07/2022
4.04
 213,300 3.92 4.05 3.83 0 0 -0.0
11/07/2022
3.92
 100,600 3.97 3.97 3.71 0 0 -0.0
08/07/2022
3.97
 183,400 3.94 4.09 3.89 0 0 -0.0
07/07/2022
3.94
 136,500 3.98 3.99 3.86 0 0 -0.0
06/07/2022
3.98
 704,600 4.27 4.27 3.98 0 0 -0.0
05/07/2022
4.27
 142,600 4.32 4.32 4.05 0 0 -0.0
04/07/2022
4.32
 221,600 4.31 4.37 4.17 0 0 -0.0
01/07/2022
4.31
 254,800 4.32 4.32 4.02 0 0 -0.0
30/06/2022
4.32
 275,600 4.37 4.39 4.14 0 0 -0.0
29/06/2022
4.37
 520,700 4.38 4.47 4.13 0 0 0
28/06/2022
4.38
 459,600 4.10 4.38 4.02 0 0 -0.0
27/06/2022
4.10
 356,700 3.94 4.10 3.87 0 0 -0.0
24/06/2022
3.94
 247,000 3.89 4.09 3.73 0 0 -0.0
23/06/2022
3.89
 238,100 3.77 3.90 3.72 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |