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)
28/04/2020
3.63
 25,500 3.63 3.69 3.63 0 0 0
27/04/2020
3.63
 17,500 3.69 3.69 3.63 0 0 0
24/04/2020
3.69
 14,000 3.69 3.75 3.63 0 0 0
23/04/2020
3.69
 28,038 3.52 3.69 3.58 0 0 0
22/04/2020
3.52
 61,900 3.63 3.63 3.52 0 0 0
21/04/2020
3.63
 13,800 3.69 3.69 3.52 0 10,800 -0.1
20/04/2020
3.69
 642 3.69 3.69 3.58 0 0 0
17/04/2020
3.69
 13,900 3.69 3.69 3.63 0 0 0
16/04/2020
3.69
 9,600 3.58 3.81 3.58 0 0 0
15/04/2020
3.58
 20,000 3.52 3.86 3.52 0 0 0
14/04/2020
3.52
 4,407 3.52 3.52 3.46 0 0 0
13/04/2020
3.52
 10,200 3.52 3.58 3.52 0 0 0
10/04/2020
3.52
 16,110 3.52 3.52 3.41 0 0 0
09/04/2020
3.52
 29,652 3.58 3.63 3.52 0 0 0
08/04/2020
3.58
 35,019 3.52 3.58 3.46 0 0 0
07/04/2020
3.52
 10,600 3.63 3.63 3.52 0 0 0
06/04/2020
3.63
 29,521 3.52 3.63 3.58 0 0 0
03/04/2020
3.52
 8,200 3.46 3.63 3.46 0 0 0
01/04/2020
3.46
 4,010 3.35 3.46 3.41 0 0 0
31/03/2020
3.35
 23,079 3.29 3.35 3.35 0 0 0
30/03/2020
3.29
 9,704 3.29 3.35 3.29 0 0 0
27/03/2020
3.29
 15,300 3.35 3.35 3.29 0 0 0
26/03/2020
3.35
 17,400 3.35 3.41 3.35 0 0 0
25/03/2020
3.35
 3,200 3.29 3.41 3.35 0 0 0
24/03/2020
3.29
 37,716 3.24 3.35 3.18 0 0 0
23/03/2020
3.24
 29,200 3.41 3.41 3.24 0 0 0
20/03/2020
3.41
 1,010 3.35 3.41 3.41 0 0 0
19/03/2020
3.35
 5,000 3.46 3.46 3.35 0 100 -0.0
18/03/2020
3.46
 9,916 3.29 3.46 3.41 0 0 0
17/03/2020
3.29
 31,810 3.29 3.35 3.29 0 0 0
16/03/2020
3.29
 16,500 3.35 3.35 3.29 0 0 0
13/03/2020
3.35
 47,310 3.24 3.41 3.18 0 200 -0.0
12/03/2020
3.24
 48,200 3.46 3.52 3.24 0 400 -0.0
11/03/2020
3.46
 800 3.63 3.63 3.46 0 0 0
10/03/2020
3.63
 12,600 3.58 3.63 3.52 3,000 100 0.0
09/03/2020
3.58
 32,840 3.75 3.75 3.58 6,500 0 0.0
06/03/2020
3.75
 14,300 3.75 3.75 3.75 0 0 0
05/03/2020
3.75
 18,100 3.75 3.75 3.75 0 0 0
04/03/2020
3.75
 33,000 3.75 3.81 3.75 1,000 0 0.0
03/03/2020
3.75
 6,300 3.75 3.81 3.75 0 0 0
02/03/2020
3.75
 19,746 3.69 3.81 3.75 0 0 0
28/02/2020
3.69
 27,018 3.75 3.75 3.63 0 0 0
27/02/2020
3.75
 24,278 3.75 3.75 3.69 0 0 0
26/02/2020
3.75
 3,356 3.63 3.75 3.69 0 0 0
25/02/2020
3.63
 7,000 3.69 3.69 3.63 0 0 0
24/02/2020
3.69
 14,000 3.75 3.75 3.63 0 0 0
21/02/2020
3.75
 37,200 3.75 3.81 3.75 0 0 0
20/02/2020
3.75
 18 3.75 3.75 3.75 0 0 0
19/02/2020
3.75
 3,500 3.69 3.75 3.63 0 0 0
18/02/2020
3.69
 5,200 3.69 3.69 3.58 0 0 0
17/02/2020
3.69
 16,000 3.69 3.69 3.69 0 0 0
14/02/2020
3.69
 100 3.63 3.69 3.69 0 0 0
13/02/2020
3.63
 29,500 3.63 3.63 3.52 0 0 0
12/02/2020
3.63
 1,810 3.81 3.81 3.63 0 0 0
11/02/2020
3.81
 32,700 3.63 3.81 3.58 1,000 0 0.0
10/02/2020
3.63
 2,500 3.63 3.63 3.63 0 0 0
07/02/2020
3.63
 57,506 3.63 3.69 3.63 0 0 0
06/02/2020
3.63
 21,100 3.63 3.69 3.63 0 0 0
05/02/2020
3.63
 7,600 3.63 3.63 3.58 300 0 0.0
04/02/2020
3.63
 16,000 3.58 3.63 3.46 0 0 0
03/02/2020
3.58
 58,800 3.58 3.58 3.41 0 0 0
31/01/2020
3.58
 16,700 3.69 3.69 3.58 0 0 0
30/01/2020
3.69
 39,002 3.58 3.69 3.52 0 0 0
22/01/2020
3.58
 49,600 3.46 3.63 3.46 0 0 0
21/01/2020
3.46
 37,000 3.35 3.52 3.41 0 0 0
20/01/2020
3.35
 7,900 3.29 3.35 3.29 0 0 0
17/01/2020
3.29
 16,800 3.29 3.35 3.24 0 0 0
16/01/2020
3.29
 0 3.29 3.29 3.29 0 0 0
15/01/2020
3.29
 100 3.29 3.29 3.29 0 0 0
14/01/2020
3.29
 10,200 3.29 3.29 3.29 0 0 0
13/01/2020
3.29
 6,500 3.29 3.35 3.24 0 0 0
10/01/2020
3.29
 25,208 3.29 3.35 3.29 0 0 0
09/01/2020
3.29
 9,100 3.29 3.35 3.29 0 0 0
08/01/2020
3.29
 2,200 3.29 3.29 3.24 0 0 0
07/01/2020
3.29
 13,938 3.24 3.29 3.18 0 0 0
06/01/2020
3.24
 10,300 3.24 3.24 3.18 0 0 0
03/01/2020
3.24
 0 3.24 3.24 3.24 0 0 0
02/01/2020
3.24
 25,600 3.18 3.24 3.18 0 0 0
31/12/2019
3.18
 4,600 3.12 3.18 3.12 0 0 0
30/12/2019
3.12
 12,800 3.07 3.12 3.12 0 0 0
27/12/2019
3.07
 1,838 3.12 3.12 3.07 0 0 0
26/12/2019
3.12
 5,700 3.07 3.12 3.01 0 100 -0.0
25/12/2019
3.07
 6,300 3.01 3.07 3.01 0 0 0
24/12/2019
3.01
 2,500 2.90 3.07 3.01 0 0 0
23/12/2019
2.90
 200 3.01 3.07 2.90 0 0 0
20/12/2019
3.01
 700 3.07 3.07 3.01 0 0 0
19/12/2019
3.07
 500 3.01 3.07 3.01 0 0 0
18/12/2019
3.01
 39,638 2.95 3.01 3.01 0 0 0
17/12/2019
2.95
 20,000 2.95 2.95 2.95 0 0 0
16/12/2019
2.95
 10,000 2.95 2.95 2.95 0 0 0
13/12/2019
2.95
 10,600 2.95 2.95 2.95 0 0 0
12/12/2019
2.95
 27,500 2.95 2.95 2.90 0 3,600 -0.0
11/12/2019
2.95
 24,200 2.95 2.95 2.95 0 0 0
10/12/2019
2.95
 20,100 3.01 3.01 2.95 0 0 0
09/12/2019
3.01
 100 2.95 3.01 3.01 0 0 0
06/12/2019
2.95
 27,800 2.95 2.95 2.95 0 0 0
05/12/2019
2.95
 10 2.95 2.95 2.95 0 0 0
04/12/2019
2.95
 1,200 2.95 2.95 2.95 0 0 0
03/12/2019
2.95
 20,210 2.95 2.95 2.95 0 0 0
02/12/2019
2.95
 8,648 2.95 2.95 2.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |