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

6.90
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
(2024-04-19) 		1.90 37.25% 523,517 0 0
4.90
7.20
7
2 tháng
(2024-03-19) 		1.80 34.62% 620,527 0 0
4.30
7.20
7
3 tháng
(2024-02-19) 		2.60 59.09% 665,644 0 0
4.30
7.20
7
6 tháng
(2023-11-20) 		2.50 55.56% 752,460 -3,800 -0.0
4.30
7.20
7
12 tháng
(2023-05-24) 		2.70 62.79% 2,243,757 0 0.0
4.20
7.20
7
24 tháng
(2022-05-30) 		-1.20 -14.63% 3,540,441 0 0.0
4.20
10
7
36 tháng
(2021-06-03) 		-0.40 -5.41% 8,637,049 -14,485 -0.2
4.20
16.20
7
60 tháng
(2019-06-14) 		2 40% 10,078,049 -30,364 -0.2
3
16.20
7
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
7
-0.20
 26,600 7.60 8 6.50 0 0 0
#2 16/05/2024
7.20
0.90
 67,327 6.30 7.20 6 0 0 0
#3 15/05/2024
6.30
0.40
 3,129 6.30 6.30 6.30 0 0 0
#4 14/05/2024
5.90
0.10
 2,509 6.60 6.60 5.90 0 0 0
#5 13/05/2024
5.80
0
 9,716 5.80 5.80 5.80 0 0 0
#6 10/05/2024
5.80
-1
 2,724 7.40 7.40 5.80 0 0 0
#7 09/05/2024
6.80
0.80
 129,302 6.10 7 6.10 0 0 0
#8 08/05/2024
6
0
 5 6.10 6.10 6.10 0 0 0
#9 07/05/2024
6
0.20
 27,203 6 6.20 5.50 0 0 0
#10 06/05/2024
5.80
-0.60
 7,702 6.30 6.80 5.80 0 0 0
#11 03/05/2024
6.40
0.10
 27,200 6.30 7.10 6 0 0 0
#12 02/05/2024
6.30
0.60
 112,582 5.60 6.40 5.60 0 0 0
#13 26/04/2024
5.70
0.70
 85,600 5.40 5.70 4.90 0 0 0
#14 25/04/2024
5
0.10
 20,001 5 5 5 0 0 0
#15 24/04/2024
4.90
0
 600 5 5 5 0 0 0
#16 23/04/2024
4.90
-0.90
 123 4.90 4.90 4.90 0 0 0
#17 22/04/2024
5.80
0.70
 1,044 5.20 5.80 5.20 0 0 0
#18 19/04/2024
5.10
0.60
 150 5.10 5.10 5.10 0 0 0
#19 17/04/2024
4.50
-0.10
 1,300 5.30 5.30 4.50 0 0 0
#20 16/04/2024
4.60
-0.80
 828 4.80 4.90 4.60 0 0 0
#21 15/04/2024
5.40
0
 1 5.40 5.40 5.40 0 0 0
#22 12/04/2024
5.40
0.10
 511 5.30 5.50 5.30 0 0 0
#23 11/04/2024
5.30
0.50
 1,673 5.40 5.40 5.30 0 0 0
#24 10/04/2024
4.80
-0.40
 720 5.20 5.20 4.80 0 0 0
#25 09/04/2024
5.20
0.50
 11,395 4.90 5.30 4.90 0 0 0
#26 08/04/2024
4.70
-0.30
 1,353 4.60 4.80 4.60 0 0 0
#27 05/04/2024
5
-0.10
 19,300 5 5.60 5 0 0 0
#28 04/04/2024
5.10
0.60
 41,672 5 5.10 5 0 0 0
#29 03/04/2024
4.50
-0.60
 328 4.50 4.50 4.50 0 0 0
#30 02/04/2024
5.10
0.60
 2,311 5.10 5.10 5.10 0 0 0
#31 01/04/2024
4.50
0
 100 4.50 4.50 4.50 0 0 0
#32 29/03/2024
4.50
0
 300 4.50 4.50 4.50 0 0 0
#33 28/03/2024
4.50
-0.30
 100 4.50 4.50 4.50 0 0 0
#34 27/03/2024
4.80
0
 0 4.80 4.80 4.80 0 0 0
#35 26/03/2024
4.80
0.10
 102 4.80 4.80 4.80 0 0 0
#36 25/03/2024
4.70
0
 0 4.70 4.70 4.70 0 0 0
#37 22/03/2024
4.70
0.10
 12,502 4.70 4.70 4.70 0 0 0
#38 21/03/2024
4.60
0.30
 2,321 4.50 4.60 4.50 0 0 0
#39 20/03/2024
4.30
-0.90
 161 4.30 4.30 4.30 0 0 0
#40 19/03/2024
5.20
0
 32 4.80 4.80 4.80 0 0 0
#41 18/03/2024
5.20
0.50
 6,779 4.30 5.20 4.30 0 0 0
#42 15/03/2024
4.70
0
 0 4.70 4.70 4.70 0 0 0
#43 14/03/2024
4.70
0.10
 1,500 4.70 4.70 4.70 0 0 0
#44 13/03/2024
4.60
0.10
 300 4.30 4.60 4.30 0 0 0
#45 12/03/2024
4.50
0
 9,611 4.50 4.60 4.50 0 0 0
#46 11/03/2024
4.50
0
 1,900 4.50 4.50 4.50 0 0 0
#47 08/03/2024
4.50
0.20
 100 4.50 4.50 4.50 0 0 0
#48 07/03/2024
4.30
-0.20
 1,800 4.40 4.40 4.30 0 0 0
#49 06/03/2024
4.50
0
 3,300 4.30 4.60 4.30 0 0 0
#50 05/03/2024
4.50
0.20
 1,500 4.40 4.50 4.40 0 0 0
#51 04/03/2024
4.30
0
 2,021 4.30 4.30 4.30 0 0 0
#52 01/03/2024
4.30
-0.20
 202 4.30 4.30 4.30 0 0 0
#53 29/02/2024
4.50
0
 0 4.50 4.50 4.50 0 0 0
#54 28/02/2024
4.50
0.10
 8,002 4.40 4.50 4.40 0 0 0
#55 27/02/2024
4.40
-0.20
 102 4.40 4.40 4.40 0 0 0
#56 26/02/2024
4.60
0.20
 300 4.40 4.60 4.40 0 0 0
#57 23/02/2024
4.40
0
 5,400 4.30 4.40 4.30 0 0 0
#58 22/02/2024
4.40
0.10
 100 4.40 4.40 4.40 0 0 0
#59 21/02/2024
4.30
0
 1,300 4.30 4.30 4.30 0 0 0
#60 20/02/2024
4.30
-0.10
 400 4.30 4.30 4.30 0 0 0
#61 19/02/2024
4.40
0
 500 4.40 4.40 4.40 0 0 0
#62 16/02/2024
4.40
0
 417 4.40 4.40 4.40 0 0 0
#63 15/02/2024
4.40
0.10
 510 4.30 4.40 4.30 0 0 0
#64 07/02/2024
4.30
0
 200 4.30 4.30 4.30 0 0 0
#65 06/02/2024
4.30
0
 429 4.30 4.30 4.30 0 0 0
#66 05/02/2024
4.30
-0.10
 200 4.30 4.30 4.30 0 0 0
#67 02/02/2024
4.40
-0.10
 5,901 4.40 4.40 4.40 0 0 0
#68 01/02/2024
4.50
0.20
 2,700 4.30 4.50 4.30 0 0 0
#69 31/01/2024
4.30
-0.20
 4,800 4.30 4.30 4.30 0 0 0
#70 30/01/2024
4.50
-0.20
 4,301 4.40 4.50 4.30 0 0 0
#71 29/01/2024
4.70
0.40
 2,200 4.40 4.70 4.40 0 0 0
#72 26/01/2024
4.30
0
 6,800 4.30 4.50 4.30 0 3,800 -0.0
#73 25/01/2024
4.30
0
 27 4.30 4.30 4.30 0 0 0
#74 24/01/2024
4.30
-0.10
 3,200 4.40 4.40 4.30 0 0 0
#75 23/01/2024
4.40
0
 2,003 4.40 4.40 4.40 0 0 0
#76 22/01/2024
4.40
-0.10
 322 4.40 4.40 4.40 0 0 0
#77 19/01/2024
4.50
0.10
 400 4.40 4.50 4.40 0 0 0
#78 18/01/2024
4.40
0
 203 4.40 4.40 4.40 0 0 0
#79 17/01/2024
4.40
0
 0 4.40 4.40 4.40 0 0 0
#80 16/01/2024
4.40
-0.20
 6,319 4.60 4.60 4.30 0 0 0
#81 15/01/2024
4.60
0
 100 4.60 4.60 4.60 0 0 0
#82 12/01/2024
4.60
0
 1,220 4.60 4.60 4.60 0 0 0
#83 11/01/2024
4.60
0
 1,458 4.60 4.60 4.60 0 0 0
#84 10/01/2024
4.60
0.20
 1,005 4.50 4.60 4.50 0 0 0
#85 09/01/2024
4.40
-0.10
 1,922 4.50 4.50 4.40 0 0 0
#86 08/01/2024
4.50
0
 800 4.50 4.50 4.50 0 0 0
#87 05/01/2024
4.50
0
 500 4.50 4.50 4.50 0 0 0
#88 04/01/2024
4.50
0
 1,200 4.60 4.70 4.50 0 0 0
#89 03/01/2024
4.50
-0.10
 1,400 4.60 4.70 4.50 0 0 0
#90 02/01/2024
4.60
-0.10
 2,400 4 4.70 4 0 0 0
#91 29/12/2023
4.70
0.10
 1,000 4.40 4.70 4.40 0 0 0
#92 28/12/2023
4.60
0.20
 1,605 4.50 4.60 4.50 0 0 0
#93 27/12/2023
4.40
0.10
 600 4.40 4.40 4.40 0 0 0
#94 26/12/2023
4.30
0
 400 4.30 4.30 4.30 0 0 0
#95 25/12/2023
4.30
-0.30
 1,200 4.50 4.70 4.10 0 0 0
#96 22/12/2023
4.60
-0.10
 1,500 4.60 4.70 4.60 0 0 0
#97 21/12/2023
4.70
0.20
 400 4.60 4.70 4.60 0 0 0
#98 20/12/2023
4.50
0
 0 4.50 4.50 4.50 0 0 0
#99 19/12/2023
4.50
-0.20
 400 4.50 4.50 4.50 0 0 0
#100 18/12/2023
4.70
0
 200 4.70 4.70 4.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc