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)
11/07/2019
3.18
 0 3.18 3.18 3.18 0 0 0
10/07/2019
3.18
 4,380 3.24 3.24 3.07 0 0 0
09/07/2019
3.24
 700 3.18 3.24 3.24 0 0 0
08/07/2019
3.18
 1,000 3.29 3.29 3.18 0 0 0
05/07/2019
3.29
 542 3.12 3.29 3.29 0 0 0
04/07/2019
3.12
 520 3.29 3.29 3.12 0 0 0
03/07/2019
3.29
 0 3.29 3.29 3.29 0 0 0
02/07/2019
3.29
 1,000 3.29 3.29 3.29 0 0 0
01/07/2019
3.29
 10,200 3.12 3.29 3.12 0 0 0
28/06/2019
3.12
 30,100 3.24 3.24 3.12 0 0 0
27/06/2019
3.24
 35,600 3.18 3.24 3.18 0 0 0
26/06/2019
3.18
 11,300 3.12 3.18 3.12 0 0 0
25/06/2019
3.12
 2,700 3.01 3.12 3.01 0 0 0
24/06/2019
3.01
 2,020 3.01 3.01 3.01 0 0 0
21/06/2019
3.01
 1,100 3.07 3.12 3.01 0 0 0
20/06/2019
3.07
 12,600 3.01 3.07 3.01 0 0 0
19/06/2019
3.01
 3,724 3.01 3.01 3.01 0 0 0
18/06/2019
3.01
 1,301 3.01 3.01 3.01 0 0 0
17/06/2019
3.01
 1,020 3.07 3.07 3.01 0 0 0
14/06/2019
3.07
 214 3.12 3.12 3.07 0 0 0
13/06/2019
3.12
 7,000 3.07 3.12 3.07 0 0 0
12/06/2019
3.07
 810 3.01 3.07 3.01 0 0 0
11/06/2019
3.01
 4,681 2.90 3.01 2.90 0 0 0
10/06/2019
2.90
 7,700 2.84 2.90 2.90 0 0 0
07/06/2019
2.84
 7,200 2.84 2.84 2.84 0 0 0
06/06/2019
2.84
 8,300 2.90 2.95 2.84 0 0 0
05/06/2019
2.90
 6,900 2.84 2.90 2.84 0 0 0
04/06/2019
2.84
 32,700 2.84 2.84 2.78 0 0 0
03/06/2019
2.84
 27,100 2.84 2.84 2.84 0 0 0
31/05/2019
2.84
 5,600 2.90 2.90 2.84 0 0 0
30/05/2019
2.90
 12,800 2.90 2.90 2.84 0 0 0
29/05/2019
2.90
 19,201 2.95 2.95 2.90 1,000 0 0.0
28/05/2019
2.95
 10,800 2.95 2.95 2.95 400 0 0.0
27/05/2019
2.95
 44,800 2.95 3.07 2.95 0 0 0
24/05/2019
2.95
 14,400 3.01 3.07 2.95 0 0 0
23/05/2019
3.01
 24,590 3.07 3.07 2.95 0 0 0
22/05/2019
3.07
 57,500 3.18 3.18 3.07 5,000 0 0
21/05/2019
3.18
 19,000 3.18 3.18 3.07 0 0 0
20/05/2019
3.18
 14,400 3.18 3.18 3.12 0 0 0
17/05/2019
3.18
 9,650 3.24 3.24 3.12 0 0 0
16/05/2019: Cổ tức tiền mặt tỉ lệ: 10%
16/05/2019
3.24
 2,100 3.24 3.29 3.12 0 0 0
15/05/2019
3.24
 36,258 3.19 3.24 3.19 0 0 0
14/05/2019
3.19
 9,500 3.24 3.24 3.14 0 0 0
13/05/2019
3.24
 28,300 3.19 3.24 3.19 0 0 0
10/05/2019
3.19
 39,758 3.19 3.19 3.14 0 0 0
09/05/2019
3.19
 29,600 3.19 3.19 3.14 0 0 0
08/05/2019
3.19
 12,300 3.24 3.24 3.14 0 0 0
07/05/2019
3.24
 8,048 3.24 3.24 3.19 400 0 0.0
06/05/2019
3.24
 25,491 3.29 3.29 3.14 0 0 0
03/05/2019
3.29
 38,510 3.29 3.29 3.24 0 0 0
02/05/2019
3.29
 89,032 3.24 3.29 3.24 0 0 0
26/04/2019
3.24
 106,800 3.14 3.24 3.14 0 0 0
25/04/2019
3.14
 20,712 3.19 3.19 3.09 0 0 0
24/04/2019
3.19
 21,900 3.19 3.19 3.14 0 0 0
23/04/2019
3.19
 69,900 3.14 3.19 3.09 15,000 0 0.1
22/04/2019
3.14
 18,600 3.09 3.14 3.09 0 0 0
19/04/2019
3.09
 11,900 3.09 3.14 3.04 0 0 0
18/04/2019
3.09
 18,200 3.04 3.14 3.00 0 0 0
17/04/2019
3.04
 35,600 3.00 3.09 3.00 0 0 0
16/04/2019
3.00
 15,000 3.00 3.00 2.90 0 0 0
12/04/2019
3.00
 6,500 3.00 3.00 3.00 0 0 0
11/04/2019
3.00
 44,100 2.90 3.04 2.90 0 0 0
10/04/2019
2.90
 26,722 2.95 2.95 2.90 0 0 0
09/04/2019
2.95
 2,900 3.00 3.00 2.95 0 0 0
08/04/2019
3.00
 16,100 3.00 3.00 2.90 0 0 0
05/04/2019
3.00
 33,308 2.90 3.00 2.90 0 0 0
04/04/2019
2.90
 21,000 2.95 2.95 2.90 0 0 0
03/04/2019
2.95
 8,900 2.90 2.95 2.90 0 0 0
02/04/2019
2.90
 2,700 2.85 2.90 2.90 0 0 0
01/04/2019
2.85
 33,600 2.90 2.90 2.85 0 0 0
29/03/2019
2.90
 19,230 2.90 2.90 2.90 0 0 0
28/03/2019
2.90
 113,830 2.90 2.90 2.90 0 0 0
27/03/2019
2.90
 29,720 2.85 2.90 2.90 0 0 0
26/03/2019
2.85
 7,992 2.90 2.90 2.80 0 0 0
25/03/2019
2.90
 2,500 2.90 2.90 2.85 0 0 0
22/03/2019
2.90
 3,805 2.90 2.90 2.80 5 0 0.0
21/03/2019
2.90
 188,200 2.90 2.95 2.85 0 0 0
20/03/2019
2.90
 5,900 2.90 2.90 2.85 0 0 0
19/03/2019
2.90
 17,100 2.85 2.90 2.80 0 0 0
18/03/2019
2.85
 1,630 2.75 2.85 2.85 0 0 0
15/03/2019
2.75
 3,600 2.85 2.85 2.75 0 0 0
14/03/2019
2.85
 176,515 2.85 2.85 2.66 0 0 0
13/03/2019
2.85
 60,600 2.90 2.90 2.80 0 0 0
12/03/2019
2.90
 2,700 2.90 2.90 2.80 0 0 0
11/03/2019
2.90
 6,000 2.90 2.90 2.90 0 0 0
08/03/2019
2.90
 32,202 2.90 2.90 2.85 0 0 0
07/03/2019
2.90
 17,700 2.90 2.90 2.85 0 0 0
06/03/2019
2.90
 36,302 2.90 2.90 2.85 0 0 0
05/03/2019
2.90
 45,500 2.90 2.90 2.90 0 0 0
04/03/2019
2.90
 57,200 2.90 2.95 2.90 0 0 0
01/03/2019
2.90
 28,900 2.90 2.90 2.90 0 0 0
28/02/2019
2.90
 11,300 2.90 2.90 2.85 0 0 0
27/02/2019
2.90
 57,300 2.85 2.95 2.85 0 0 0
26/02/2019
2.85
 38,301 2.90 2.90 2.85 0 0 0
25/02/2019
2.90
 9,100 2.90 2.90 2.80 0 0 0
22/02/2019
2.90
 22,900 2.90 2.90 2.61 0 0 0
21/02/2019
2.90
 101,600 2.90 2.90 2.80 0 0 0
20/02/2019
2.90
 43,900 2.90 2.95 2.85 0 0 0
19/02/2019
2.90
 29,600 2.90 3.00 2.90 0 0 0
18/02/2019
2.90
 201,200 3.00 3.00 2.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |