CTCP Dầu khí Thái Dương (tdg)

2.66
-0.06
(-2.21%)
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
(2026-02-11) 		-0.04 -1.45% 2,507,500 0 0
2.66
3.09
2.66
2 tháng
(2026-01-12) 		-0.27 -9.03% 3,190,900 -100 -0.0
2.66
3.09
2.66
3 tháng
(2025-12-15) 		-0.37 -11.97% 3,443,600 -200 -0.0
2.66
3.10
2.66
6 tháng
(2025-09-15) 		-0.60 -18.07% 6,455,500 -200 -0.0
2.65
3.45
2.66
12 tháng
(2025-03-18) 		-1.37 -33.50% 17,137,700 -208 -0.0
2.65
4.16
2.66
24 tháng
(2024-03-25) 		-0.48 -15% 38,429,300 -208 -0.0
2.65
4.63
2.66
36 tháng
(2023-03-29) 		-0.10 -3.43% 86,640,000 -47,308 -0.2
2.65
4.63
2.66
60 tháng
(2021-04-08) 		-0.65 -19.32% 338,209,600 -601,008 -5.1
2.32
10.76
2.66
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2022
2.83
 242,900 2.82 2.98 2.62 0 0 -0.0
20/12/2022
2.82
 207,500 3.03 3.03 2.82 0 0 -0.0
19/12/2022
3.03
 50,400 3 3.14 2.98 0 0 -0.0
16/12/2022
3
 54,800 2.92 3.08 2.93 0 0 -0.0
15/12/2022
2.92
 101,800 3.08 3.11 2.92 0 0 -0.0
14/12/2022
3.08
 110,300 3.07 3.10 3.03 0 0 -0.0
13/12/2022
3.07
 39,900 3.06 3.11 2.95 0 0 -0.0
12/12/2022
3.06
 84,300 3.14 3.17 3.06 0 0 -0.0
09/12/2022
3.14
 23,400 3.13 3.15 3.05 0 0 -0.0
08/12/2022
3.13
 199,600 3.13 3.21 2.95 0 0 -0.0
07/12/2022
3.13
 28,100 3.17 3.21 2.98 0 0 -0.0
06/12/2022
3.17
 175,800 3.31 3.33 3.08 0 0 -0.0
05/12/2022
3.31
 130,400 3.37 3.55 3.27 0 0 -0.0
02/12/2022
3.37
 180,700 3.36 3.48 3.18 0 0 -0.0
01/12/2022
3.36
 278,100 3.18 3.40 3.11 0 0 -0.0
30/11/2022
3.18
 166,100 3.07 3.18 3.03 0 0 -0.0
29/11/2022
3.07
 155,500 3.11 3.21 3.03 0 0 -0.0
28/11/2022
3.11
 182,400 3.02 3.14 3.02 0 0 -0.0
25/11/2022
3.02
 80,900 3.02 3.11 2.95 0 0 -0.0
24/11/2022
3.02
 141,000 3.09 3.11 2.92 0 0 -0.0
23/11/2022
3.09
 115,700 3.03 3.11 2.95 0 0 -0.0
22/11/2022
3.03
 352,400 2.93 3.14 2.99 0 0 -0.0
21/11/2022
2.93
 96,300 2.95 3.03 2.88 0 0 -0.0
18/11/2022
2.95
 178,000 2.80 2.95 2.70 0 0 -0.0
17/11/2022
2.80
 206,300 2.63 2.81 2.65 0 0 -0.0
16/11/2022
2.63
 256,600 2.48 2.64 2.31 0 0 -0.0
15/11/2022
2.48
 413,400 2.32 2.48 2.16 0 0 -0.0
14/11/2022
2.32
 99,500 2.49 2.49 2.32 0 0 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |