CTCP Dầu khí Thái Dương (tdg)

3.17
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
(2025-11-05) 		0.20 6.73% 797,800 0 0
2.97
3.19
3.17
2 tháng
(2025-10-06) 		-0.02 -0.63% 2,195,400 0 0
2.65
3.23
3.17
3 tháng
(2025-09-08) 		-0.19 -5.65% 3,365,800 0 0
2.65
3.45
3.17
6 tháng
(2025-06-09) 		-0.02 -0.63% 10,338,300 0 0
2.65
3.63
3.17
12 tháng
(2024-12-10) 		-0.48 -13.15% 17,291,700 -8 -0.0
2.65
4.33
3.17
24 tháng
(2023-12-18) 		0.07 2.26% 40,694,900 -8 -0.0
2.65
4.63
3.17
36 tháng
(2022-12-21) 		0.34 12.18% 88,359,300 -47,108 -0.2
2.58
4.63
3.17
60 tháng
(2020-12-31) 		1.06 50.52% 381,437,380 -324,908 -4.1
2.11
10.76
3.17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/06/2022
3.77
 349,400 3.84 3.84 3.58 0 0 -0.0
21/06/2022
3.84
 334,900 4.13 4.31 3.84 0 0 -0.0
20/06/2022
4.13
 223,600 4.44 4.44 4.13 0 0 0
17/06/2022
4.44
 197,300 4.63 4.66 4.31 0 0 -0.0
16/06/2022
4.63
 313,200 4.66 4.82 4.63 0 0 -0.0
15/06/2022
4.66
 552,800 4.64 4.83 4.58 0 0 -0.0
14/06/2022
4.64
 183,400 4.93 4.93 4.63 0 0 -0.0
13/06/2022
4.93
 327,000 5.30 5.30 4.93 0 0 -0.0
10/06/2022
5.30
 202,000 5.45 5.52 5.30 0 0 -0.0
09/06/2022
5.45
 400,500 5.45 5.49 5.23 0 0 -0.0
08/06/2022
5.45
 514,800 5.39 5.61 5.34 0 0 -0.0
07/06/2022
5.39
 322,800 5.49 5.49 5.11 0 0 -0.0
06/06/2022
5.49
 272,300 5.49 5.60 5.42 0 0 0
03/06/2022
5.49
 315,600 5.70 5.70 5.47 0 0 -0.0
02/06/2022
5.70
 337,400 5.88 5.88 5.64 0 0 -0.0
01/06/2022
5.88
 345,000 5.86 5.94 5.74 0 0 -0.0
31/05/2022
5.86
 379,700 5.88 5.88 5.74 0 0 -0.0
30/05/2022
5.88
 356,300 5.76 5.90 5.64 0 0 -0.0
27/05/2022
5.76
 367,300 5.76 5.91 5.62 0 0 -0.0
26/05/2022
5.76
 251,900 5.79 5.83 5.68 0 0 -0.0
25/05/2022
5.79
 649,000 5.60 5.83 5.54 0 0 -0.0
24/05/2022
5.60
 343,200 5.48 5.68 5.46 0 0 -0.0
23/05/2022
5.48
 292,100 5.48 5.64 5.46 0 0 -0.0
20/05/2022
5.48
 568,600 5.47 5.74 5.38 0 0 -0.0
19/05/2022
5.47
 229,100 5.51 5.55 5.23 0 100 -0.0
18/05/2022
5.51
 372,600 5.50 5.76 5.47 0 0 -0.0
17/05/2022
5.50
 443,400 5.14 5.50 5.11 0 0 -0.0
16/05/2022
5.14
 397,800 5.04 5.39 5.04 0 0 -0.0
13/05/2022
5.04
 375,400 5.42 5.49 5.04 0 300 -0.0
12/05/2022
5.42
 341,800 5.73 5.80 5.40 0 0 0
11/05/2022
5.73
 240,700 5.73 5.76 5.53 0 0 0
10/05/2022
5.73
 398,200 5.71 5.73 5.32 0 0 0
09/05/2022
5.71
 333,100 6.14 6.14 5.71 0 0 0
06/05/2022
6.14
 316,500 6.52 6.52 6.11 0 0 0
05/05/2022
6.52
 393,900 6.52 6.67 6.33 0 0 0
04/05/2022
6.52
 376,600 6.36 6.80 6.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |