CTCP Than Đèo Nai - Vinacomin (tdn)

10.90
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
(2024-08-20) 		0 0% 0 0 0
10.90
10.90
10.90
2 tháng
(2024-07-22) 		0 0% 0 0 0
10.90
10.90
10.90
3 tháng
(2024-06-21) 		0 0% 690,600 0 0
10.80
10.90
10.90
6 tháng
(2024-03-25) 		0.10 0.93% 17,010,800 -50,700 -0.6
10.20
12.86
10.90
12 tháng
(2023-09-25) 		2.41 28.45% 23,926,200 -67,000 -0.8
7.71
12.86
10.90
24 tháng
(2022-09-30) 		1.88 20.87% 44,034,378 -92,463 -1.3
4.31
12.86
10.90
36 tháng
(2021-10-05) 		-2.97 -21.40% 97,788,063 -347,742 -4.1
4.31
17.52
10.90
60 tháng
(2019-10-16) 		8.06 283.84% 155,744,066 36,260 -1.7
2.84
17.52
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
4.62
 86,830 4.55 4.62 4.48 60 0 0.0
17/09/2020
4.55
 100,150 4.62 4.62 4.55 0 0 0
16/09/2020
4.62
 160,970 4.55 4.62 4.55 0 3,000 -0.0
15/09/2020
4.55
 125,600 4.62 4.68 4.55 0 0 0
14/09/2020
4.62
 203,510 4.55 4.68 4.48 0 30,200 -0.2
11/09/2020
4.55
 149,930 4.42 4.55 4.42 0 1,000 -0.0
10/09/2020
4.42
 162,640 4.55 4.55 4.42 0 0 0
09/09/2020
4.55
 84,904 4.55 4.55 4.42 0 0 0
08/09/2020
4.55
 82,010 4.48 4.55 4.42 0 0 0
07/09/2020
4.48
 103,040 4.48 4.55 4.48 0 1,000 -0.0
04/09/2020
4.48
 307,200 4.55 4.55 4.42 0 0 0
03/09/2020
4.55
 121,661 4.55 4.62 4.42 1,400 1,000 0.0
01/09/2020
4.55
 165,883 4.55 4.55 4.42 0 4,700 -0.0
31/08/2020
4.55
 117,570 4.62 4.62 4.42 40 0 0.0
28/08/2020
4.62
 108,617 4.68 4.75 4.55 0 0 0
27/08/2020
4.68
 649,334 4.35 4.75 4.35 0 1,000 -0.0
26/08/2020
4.35
 185,302 4.35 4.42 4.29 0 0 0
25/08/2020
4.35
 97,890 4.42 4.42 4.29 0 0 0
24/08/2020
4.42
 139,610 4.35 4.42 4.29 0 2,000 -0.0
21/08/2020
4.35
 216,570 4.29 4.42 4.29 30,000 0 0.2
20/08/2020
4.29
 457,910 4.16 4.48 4.22 0 0 0
19/08/2020
4.16
 235,700 4.16 4.22 4.16 4,900 0 0.0
18/08/2020
4.16
 63,839 4.29 4.29 4.16 0 0 0
17/08/2020
4.29
 166,410 4.29 4.29 4.09 0 0 0
14/08/2020
4.29
 120,782 4.42 4.42 4.22 4,800 0 0.0
13/08/2020
4.42
 263,043 4.16 4.48 4.16 100 0 0.0
12/08/2020
4.16
 364,220 4.29 4.29 4.16 0 0 0
11/08/2020
4.29
 379,802 4.35 4.35 4.16 100 0 0.0
10/08/2020
4.35
 364,594 4.42 4.42 4.29 10,000 0 0.1
07/08/2020
4.42
 126,301 4.55 4.62 4.35 100 1,000 -0.0
06/08/2020
4.55
 559,010 4.22 4.62 4.16 0 0 0
05/08/2020
4.22
 884,386 4.09 4.22 4.02 0 0 0
04/08/2020
4.09
 42,400 4.09 4.09 4.02 0 0 0
03/08/2020
4.09
 23,510 4.02 4.09 3.96 100 0 0.0
31/07/2020
4.02
 8,000 4.09 4.09 3.96 0 0 0
30/07/2020
4.09
 69,520 4.09 4.09 3.96 0 0 0
29/07/2020
4.09
 84,670 4.16 4.16 3.89 60 0 0.0
28/07/2020
4.16
 112,930 4.09 4.22 3.89 30 0 0.0
27/07/2020
4.09
 42,552 4.16 4.22 4.09 100 0 0.0
24/07/2020
4.16
 95,900 4.42 4.48 4.09 200 0 0.0
23/07/2020
4.42
 438,000 4.02 4.42 4.02 0 0 0
22/07/2020
4.02
 200 3.96 4.02 4.02 0 0 0
21/07/2020
3.96
 40,500 4.02 4.09 3.96 0 0 0
20/07/2020
4.02
 14,400 3.89 4.09 3.96 0 0 0
17/07/2020
3.89
 5,053 3.96 3.96 3.89 0 0 0
16/07/2020
3.96
 850 3.89 3.96 3.89 0 0 0
15/07/2020
3.89
 18,200 3.83 3.89 3.89 0 0 0
14/07/2020
3.83
 2,500 3.96 3.96 3.83 0 0 0
13/07/2020
3.96
 3,000 3.89 3.96 3.83 0 0 0
10/07/2020
3.89
 400 3.83 3.96 3.89 0 0 0
09/07/2020
3.83
 700 3.83 3.83 3.83 0 0 0
08/07/2020
3.83
 1,000 3.83 3.89 3.83 0 0 0
07/07/2020
3.83
 1,200 3.96 3.96 3.83 0 0 0
06/07/2020
3.96
 1,347 3.96 3.96 3.96 0 0 0
03/07/2020
3.96
 100 3.96 3.96 3.96 0 0 0
02/07/2020
3.96
 1,450 3.96 3.96 3.83 0 0 0
01/07/2020
3.96
 25,500 3.96 3.96 3.83 5,900 0 0.0
30/06/2020
3.96
 5,680 3.96 3.96 3.89 0 0 0
29/06/2020
3.96
 10,511 4.02 4.02 3.89 0 0 0
26/06/2020
4.02
 5,900 4.02 4.02 3.83 0 0 0
25/06/2020
4.02
 40,581 3.96 4.02 3.96 0 0 0
24/06/2020
3.96
 77,700 3.76 3.96 3.89 0 0 0
23/06/2020
3.76
 27,422 3.89 3.89 3.76 0 0 0
22/06/2020
3.89
 20,458 3.83 3.89 3.76 5,000 0 0.0
19/06/2020
3.83
 5,100 3.83 3.89 3.83 0 0 0
18/06/2020
3.83
 1,600 3.83 3.89 3.83 0 0 0
17/06/2020
3.83
 34,100 3.76 3.89 3.76 6,400 0 0.0
16/06/2020
3.76
 28,200 3.69 3.76 3.69 6,400 0 0.0
15/06/2020
3.69
 22,700 3.76 3.76 3.69 1,000 0 0.0
12/06/2020
3.76
 34,900 3.76 3.76 3.69 2,000 0 0.0
11/06/2020
3.76
 121,400 3.89 3.89 3.76 34,000 0 0.2
10/06/2020
3.89
 73,446 3.89 3.89 3.83 23,000 0 0.1
09/06/2020
3.89
 19,700 3.89 3.89 3.83 0 0 0
08/06/2020
3.89
 61,110 3.89 3.89 3.76 13,300 0 0.1
05/06/2020
3.89
 32,600 3.89 3.96 3.89 12,800 0 0.1
04/06/2020
3.89
 28,600 3.96 3.96 3.89 2,800 0 0.0
03/06/2020
3.96
 26,500 3.96 3.96 3.89 3,000 0 0.0
02/06/2020
3.96
 17,200 3.89 3.96 3.83 0 0 0
01/06/2020
3.89
 119,200 3.83 4.02 3.83 0 800 -0.0
29/05/2020
3.83
 25,920 3.76 3.83 3.69 1,300 0 0.0
28/05/2020
3.76
 58,824 3.83 3.89 3.63 0 0 0
27/05/2020
3.83
 55,300 3.83 3.83 3.69 800 400 0
26/05/2020
3.83
 59,314 4.02 4.02 3.76 0 0 0
25/05/2020
4.02
 54,900 4.02 4.02 3.89 0 0 0
22/05/2020: Cổ tức tiền mặt tỉ lệ: 10%
22/05/2020
4.02
 75,680 4.09 4.29 3.69 100 0 0.0
21/05/2020
4.09
 177,789 4.15 4.15 4.03 200 0 0.0
20/05/2020
4.15
 176,920 4.15 4.20 4.03 100 400 -0.0
19/05/2020
4.15
 94,360 4.26 4.26 4.15 100 0 0.0
18/05/2020
4.26
 186,300 4.26 4.32 4.09 0 0 0
15/05/2020
4.26
 90,600 4.37 4.43 4.26 0 0 0
14/05/2020
4.37
 276,536 4.37 4.60 4.32 0 0 0
13/05/2020
4.37
 469,498 4.03 4.43 4.09 0 0 0
12/05/2020
4.03
 182,700 3.86 4.03 3.86 0 0 0
11/05/2020
3.86
 138,130 3.81 3.86 3.81 0 0 0
08/05/2020
3.81
 23,600 3.81 3.81 3.75 0 0 0
07/05/2020
3.81
 142,359 3.69 3.81 3.69 0 1,000 -0.0
06/05/2020
3.69
 44,300 3.69 3.69 3.69 0 0 0
05/05/2020
3.69
 23,318 3.69 3.75 3.69 0 0 0
04/05/2020
3.69
 64,000 3.63 3.75 3.69 0 0 0
29/04/2020
3.63
 30,300 3.63 3.63 3.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |