CTCP Than Cọc Sáu - Vinacomin (tc6)

10.40
0.20
(1.96%)
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
(2024-04-22) 		0.68 7.11% 4,036,400 -4,000 -0.0
9.43
10.40
10.40
2 tháng
(2024-03-21) 		0.77 8.22% 11,594,900 -4,000 -0.0
9.33
10.69
10.40
3 tháng
(2024-02-20) 		1.16 12.87% 15,731,000 -4,000 -0.0
8.84
10.69
10.40
6 tháng
(2023-11-22) 		3.20 45.79% 23,453,200 -265,050 -2.3
6.90
10.69
10.40
12 tháng
(2023-05-26) 		1.16 12.87% 52,282,365 -263,350 -2.3
6.12
10.69
10.40
24 tháng
(2022-05-31) 		0.63 6.57% 116,350,253 -270,950 -2.3
3.50
11.17
10.40
36 tháng
(2021-06-07) 		4.90 92.57% 207,342,887 -1,126,050 -15.7
3.50
18.40
10.40
60 tháng
(2019-06-17) 		5.82 132.80% 214,700,088 -924,575 -14.7
3.31
18.40
10.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
7.87
-0.19
 102,800 8.07 8.07 7.77 0 0 0
#102 14/12/2023
8.07
0.10
 57,400 7.97 8.07 7.87 0 0 0
#103 13/12/2023
7.97
-0.39
 265,000 8.36 8.36 7.97 0 50 -0.0
#104 12/12/2023
8.36
-0.19
 284,800 8.55 8.65 8.36 0 0 0
#105 11/12/2023
8.55
0.39
 365,900 8.16 8.84 8.26 0 0 0
#106 08/12/2023
8.16
0.68
 712,500 7.48 8.16 7.58 0 0 0
#107 07/12/2023
7.48
0
 144,800 7.48 7.68 7.29 0 0 0
#108 06/12/2023
7.48
0.10
 117,800 7.38 7.48 7.29 0 0 0
#109 05/12/2023
7.38
0.19
 86,100 7.19 7.58 7.19 0 0 0
#110 04/12/2023
7.19
0.19
 133,200 7.00 7.29 6.90 0 0 0
#111 01/12/2023
7.00
0.10
 28,700 6.90 7.00 6.80 0 0 0
#112 30/11/2023
6.90
0
 26,500 6.90 7.00 6.80 0 0 0
#113 29/11/2023
6.90
0
 35,400 6.90 7.00 6.80 0 0 0
#114 28/11/2023
6.90
0
 34,100 6.90 6.90 6.80 0 0 0
#115 27/11/2023
6.90
-0.10
 24,300 7.00 7.00 6.80 0 0 0
#116 24/11/2023
7.00
0
 52,300 7.00 7.00 6.80 0 0 0
#117 23/11/2023
7.00
0
 13,200 7.00 7.00 6.90 0 0 0
#118 22/11/2023
7.00
0
 5,600 7.00 7.09 6.90 0 0 0
#119 21/11/2023
7.00
0
 35,000 7.00 7.09 7.00 0 0 0
#120 20/11/2023
7.00
-0.10
 55,000 7.09 7.09 6.90 0 0 0
#121 17/11/2023
7.09
0
 58,700 7.09 7.19 7.00 0 0 0
#122 16/11/2023
7.09
0.10
 56,900 7.00 7.09 6.90 0 0 0
#123 15/11/2023
7.00
-0.10
 41,400 7.09 7.19 7.00 0 0 0
#124 14/11/2023
7.09
0.10
 24,300 7.00 7.09 6.90 0 0 0
#125 13/11/2023
7.00
-0.10
 16,900 7.09 7.09 6.90 0 0 0
#126 10/11/2023
7.09
-0.10
 13,800 7.19 7.19 6.90 0 0 0
#127 09/11/2023
7.19
0
 22,300 7.19 7.19 7.09 0 0 0
#128 08/11/2023
7.19
0.10
 35,000 7.09 7.19 6.80 1,000 0 0.0
#129 07/11/2023
7.09
-0.10
 74,400 7.19 7.29 6.70 0 0 0
#130 06/11/2023
7.19
0.39
 152,500 6.80 7.29 6.80 0 0 0
#131 03/11/2023
6.80
0.19
 138,600 6.61 6.90 6.61 0 0 0
#132 02/11/2023
6.61
0.29
 62,100 6.32 6.61 6.32 0 0 0
#133 01/11/2023
6.32
0.19
 63,800 6.12 6.32 6.02 0 0 0
#134 31/10/2023
6.12
0
 60,000 6.12 6.12 6.02 0 0 0
#135 30/10/2023
6.12
-0.19
 57,500 6.32 6.32 6.12 0 0 0
#136 27/10/2023
6.32
0.19
 74,700 6.12 6.32 6.02 0 0 0
#137 26/10/2023
6.12
-0.68
 196,300 6.80 6.80 6.12 0 0 0
#138 25/10/2023
6.80
0
 20,100 6.80 6.80 6.70 0 0 0
#139 24/10/2023
6.80
0.10
 21,000 6.70 6.80 6.51 0 0 0
#140 23/10/2023
6.70
0.10
 75,800 6.61 7.09 6.61 0 0 0
#141 20/10/2023
6.61
0.29
 83,300 6.32 6.61 6.12 0 0 0
#142 19/10/2023
6.32
-0.10
 45,600 6.41 6.61 6.22 0 0 0
#143 18/10/2023
6.41
-0.58
 68,300 7.00 7.00 6.41 0 0 0
#144 17/10/2023
7.00
0
 26,800 7.00 7.00 6.90 0 0 0
#145 16/10/2023
7.00
-0.10
 30,500 7.09 7.19 6.90 0 0 0
#146 13/10/2023
7.09
0
 32,800 7.09 7.19 6.90 0 0 0
#147 12/10/2023
7.09
0.10
 45,400 7.00 7.19 6.90 0 0 0
#148 11/10/2023
7.00
0
 27,600 7.00 7.09 6.90 0 0 0
#149 10/10/2023
7.00
0.10
 70,000 6.90 7.09 6.80 0 0 0
#150 09/10/2023
6.90
0.10
 58,700 6.80 6.90 6.80 0 0 0
#151 06/10/2023
6.80
0
 26,300 6.80 6.90 6.70 0 0 0
#152 05/10/2023
6.80
0.10
 19,100 6.70 6.90 6.70 0 200 -0.0
#153 04/10/2023
6.70
0
 51,100 6.70 6.80 6.61 0 0 0
#154 03/10/2023
6.70
-0.49
 99,300 7.19 7.19 6.61 0 0 0
#155 02/10/2023
7.19
0
 35,900 7.19 7.29 7.09 0 0 0
#156 29/09/2023
7.19
0.10
 66,000 7.09 7.38 7.09 0 0 0
#157 28/09/2023
7.09
0.10
 70,300 7.00 7.09 6.90 0 0 0
#158 27/09/2023
7.00
-0.10
 65,800 7.09 7.09 6.80 0 0 0
#159 26/09/2023
7.09
0
 152,000 7.09 7.29 6.80 0 0 0
#160 25/09/2023
7.09
-0.58
 99,900 7.68 7.87 7.09 0 0 0
#161 22/09/2023
7.68
-0.39
 301,100 8.07 8.07 7.68 0 0 0
#162 21/09/2023
8.07
0
 112,500 8.07 8.07 7.87 0 0 0
#163 20/09/2023
8.07
0.10
 96,300 7.97 8.07 7.87 0 0 0
#164 19/09/2023
7.97
0
 99,700 7.97 8.07 7.87 500 0 0
#165 18/09/2023
7.97
-0.10
 118,700 8.07 8.16 7.97 0 0 0
#166 15/09/2023
8.07
0
 83,400 8.07 8.26 7.97 0 0 0
#167 14/09/2023
8.07
0.10
 163,600 7.97 8.16 7.87 200 0 0.0
#168 13/09/2023
7.97
-0.29
 333,900 8.26 8.26 7.97 0 0 0
#169 12/09/2023
8.26
0.10
 69,600 8.16 8.26 8.07 0 0 0
#170 11/09/2023
8.16
-0.19
 92,700 8.36 8.55 8.16 0 0 0
#171 08/09/2023
8.36
0
 161,000 8.36 8.55 8.26 0 0 0
#172 07/09/2023
8.36
0.10
 177,300 8.26 8.36 8.16 0 0 0
#173 06/09/2023
8.26
0
 172,900 8.26 8.26 8.07 0 0 0
#174 05/09/2023
8.26
0.19
 119,700 8.07 8.26 7.97 0 0 0
#175 31/08/2023
8.07
-0.10
 123,600 8.16 8.26 8.07 0 0 0
#176 30/08/2023
8.16
0.10
 59,400 8.07 8.16 7.97 0 0 0
#177 29/08/2023
8.07
0
 146,200 8.07 8.16 7.97 0 0 0
#178 28/08/2023
8.07
0
 72,700 8.07 8.16 7.97 0 0 0
#179 25/08/2023
8.07
0
 129,000 8.07 8.16 7.87 0 0 0
#180 24/08/2023
8.07
0
 88,600 8.07 8.07 7.87 0 0 0
#181 23/08/2023
8.07
0
 227,100 8.07 8.36 7.87 0 0 0
#182 22/08/2023
8.07
-0.10
 130,000 8.16 8.26 7.77 0 0 0
#183 21/08/2023
8.16
0.19
 275,000 7.97 8.26 7.77 0 0 0
#184 18/08/2023
7.97
-0.87
 675,400 8.84 8.84 7.97 0 0 0
#185 17/08/2023
8.84
-0.10
 164,600 8.94 9.04 8.75 0 0 0
#186 16/08/2023
8.94
0.10
 238,900 8.84 9.33 8.84 0 0 0
#187 15/08/2023
8.84
0.10
 257,300 8.75 8.94 8.75 0 0 0
#188 14/08/2023
8.75
-0.19
 430,100 8.94 9.04 8.75 0 0 0
#189 11/08/2023
8.94
-0.10
 232,500 9.04 9.23 8.94 0 0 0
#190 10/08/2023
9.04
0
 1,274,600 9.04 9.62 9.04 0 0 0
#191 09/08/2023
9.04
0.10
 364,000 8.94 9.04 8.84 0 0 0
#192 08/08/2023
8.94
0.19
 338,400 8.75 9.04 8.75 0 0 0
#193 07/08/2023
8.75
0.10
 207,200 8.65 8.84 8.65 0 0 0
#194 04/08/2023
8.65
0
 185,300 8.65 8.75 8.55 0 0 0
#195 03/08/2023
8.65
-0.10
 255,400 8.75 8.84 8.65 0 0 0
#196 02/08/2023
8.75
0.10
 165,300 8.65 8.75 8.55 0 0 0
#197 01/08/2023
8.65
0
 319,500 8.65 8.84 8.65 0 0 0
#198 31/07/2023
8.65
-0.10
 263,100 8.75 8.75 8.55 0 0 0
#199 28/07/2023
8.75
0.10
 213,600 8.65 8.75 8.65 0 0 0
#200 27/07/2023
8.65
-0.19
 522,100 8.84 8.84 8.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |