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
(2024-08-21) 		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
(2024-06-24) 		0.10 0.93% 283,400 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
(2023-09-26) 		2.50 29.76% 23,846,300 -67,000 -0.8
7.71
12.86
10.90
24 tháng
(2022-10-03) 		2.52 30.08% 43,965,955 -98,463 -1.3
4.31
12.86
10.90
36 tháng
(2021-10-06) 		-3.26 -23.02% 97,058,194 -363,947 -4.4
4.31
17.52
10.90
60 tháng
(2019-10-17) 		7.95 269.07% 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)
21/09/2016
2.16
 3,800 2.08 2.16 2.04 0 0 0
20/09/2016
2.08
 21,800 2.16 2.16 2.00 0 0 0
19/09/2016
2.16
 100 2.16 2.16 2.16 0 0 0
16/09/2016
2.16
 0 2.16 2.16 2.16 0 0 0
15/09/2016
2.16
 100 2.00 2.16 2.16 0 0 0
14/09/2016
2.00
 100 2.16 2.16 2.00 0 0 0
13/09/2016
2.16
 2,100 2.16 2.16 2.00 0 0 0
12/09/2016
2.16
 0 2.16 2.16 2.16 0 0 0
09/09/2016
2.16
 2,400 2.08 2.16 2.04 0 0 0
08/09/2016
2.08
 9,200 2.04 2.08 1.87 0 0 0
07/09/2016
2.04
 1,500 2.04 2.08 2.04 0 0 0
06/09/2016
2.04
 15,100 2.04 2.04 2.00 0 0 0
05/09/2016
2.04
 7,915 2.08 2.08 2.04 0 0 0
01/09/2016
2.08
 1,470 2.00 2.08 2.08 0 0 0
31/08/2016
2.00
 9,000 2.08 2.08 2.00 0 0 0
30/08/2016
2.08
 16,000 2.12 2.12 2.04 0 0 0
29/08/2016
2.12
 200 2.04 2.12 2.08 0 0 0
26/08/2016
2.04
 7,810 2.20 2.25 2.04 0 0 0
25/08/2016
2.20
 3,400 2.20 2.25 2.04 0 0 0
24/08/2016
2.20
 220 2.20 2.20 2.20 0 0 0
23/08/2016
2.20
 100 2.12 2.20 2.20 0 0 0
22/08/2016
2.12
 5,310 2.04 2.12 2.08 0 0 0
19/08/2016
2.04
 32,600 2.08 2.08 2.04 0 0 0
18/08/2016
2.08
 15,700 2.08 2.08 2.08 0 0 0
17/08/2016
2.08
 2,800 2.16 2.16 2.08 0 0 0
16/08/2016
2.16
 2,030 2.20 2.25 2.00 0 0 0
15/08/2016
2.20
 1,200 2.25 2.25 2.20 0 0 0
12/08/2016
2.25
 160 2.25 2.25 2.25 0 0 0
11/08/2016
2.25
 200 2.20 2.29 2.25 0 0 0
10/08/2016
2.20
 1,209 2.20 2.20 2.20 0 0 0
09/08/2016
2.20
 382 2.20 2.25 2.20 0 0 0
08/08/2016
2.20
 100 2.16 2.20 2.20 0 0 0
05/08/2016
2.16
 4,600 2.08 2.16 2.12 0 0 0
04/08/2016
2.08
 12,884 2.25 2.25 2.08 0 0 0
03/08/2016
2.25
 100 2.16 2.25 2.25 0 0 0
02/08/2016
2.16
 9,300 2.25 2.25 2.04 0 0 0
01/08/2016
2.25
 3,400 2.37 2.37 2.25 0 0 0
29/07/2016
2.37
 4,600 2.41 2.41 2.25 0 0 0
28/07/2016
2.41
 2,400 2.45 2.58 2.41 0 0 0
27/07/2016
2.45
 1,100 2.33 2.45 2.37 0 0 0
26/07/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/84 (Volume + 84%, Ratio=0.84)
26/07/2016
2.33
 19,500 2.49 2.62 2.29 0 0 0
25/07/2016
2.49
 16,034 2.44 2.60 2.49 0 0 0
22/07/2016
2.44
 14,200 2.62 2.62 2.40 0 0 0
21/07/2016
2.62
 18,706 2.78 2.89 2.62 0 0 0
20/07/2016
2.78
 20,513 2.64 2.78 2.64 0 0 0
19/07/2016
2.64
 26,646 2.89 2.89 2.64 0 0 0
18/07/2016
2.89
 24,412 3.01 3.05 2.89 0 0 0
15/07/2016
3.01
 81,544 2.80 3.05 2.83 0 5,000 -0.1
14/07/2016
2.80
 273,874 2.62 2.87 2.69 0 3,400 -0.0
13/07/2016
2.62
 9,150 2.64 2.64 2.53 0 0 0
12/07/2016
2.64
 32,610 2.64 2.71 2.53 0 0 0
11/07/2016
2.64
 53,850 2.49 2.71 2.53 0 0 0
08/07/2016
2.49
 39,756 2.37 2.55 2.37 0 0 0
07/07/2016
2.37
 8,800 2.44 2.44 2.26 0 0 0
06/07/2016
2.44
 200 2.44 2.44 2.26 0 0 0
05/07/2016
2.44
 2,142 2.37 2.44 2.26 0 0 0
04/07/2016
2.37
 2,100 2.44 2.44 2.37 0 0 0
01/07/2016
2.44
 15,020 2.26 2.44 2.37 0 0 0
30/06/2016
2.26
 400 2.28 2.28 2.26 0 0 0
29/06/2016
2.28
 100 2.33 2.33 2.28 0 0 0
28/06/2016
2.33
 8,368 2.26 2.33 2.26 0 0 0
27/06/2016
2.26
 6,624 2.26 2.26 2.26 0 0 0
24/06/2016
2.26
 4,000 2.28 2.28 2.26 0 0 0
23/06/2016
2.28
 3,694 2.28 2.28 2.19 0 0 0
22/06/2016
2.28
 4,638 2.42 2.42 2.28 0 0 0
21/06/2016
2.42
 400 2.42 2.42 2.42 0 0 0
20/06/2016
2.42
 5,500 2.40 2.44 2.40 0 0 0
17/06/2016
2.40
 2,100 2.33 2.40 2.35 0 0 0
16/06/2016
2.33
 5,800 2.33 2.33 2.33 0 0 0
15/06/2016
2.33
 8,500 2.33 2.33 2.33 0 0 0
14/06/2016
2.33
 2,400 2.35 2.35 2.33 0 0 0
13/06/2016
2.35
 10,400 2.55 2.55 2.35 0 0 0
10/06/2016
2.55
 5,300 2.37 2.55 2.46 0 0 0
09/06/2016
2.37
 2,200 2.35 2.42 2.35 0 0 0
08/06/2016
2.35
 13,500 2.26 2.37 2.26 0 0 0
07/06/2016
2.26
 3,900 2.15 2.35 2.17 0 0 0
06/06/2016
2.15
 0 2.15 2.15 2.15 0 0 0
03/06/2016
2.15
 3,620 2.03 2.15 2.08 0 0 0
02/06/2016
2.03
 5,750 2.06 2.06 2.03 0 5,000 -0.0
01/06/2016
2.06
 100 2.03 2.06 2.06 0 0 0
31/05/2016
2.03
 1,400 1.97 2.03 1.97 0 0 0
30/05/2016
1.97
 4,400 1.92 1.97 1.97 0 0 0
27/05/2016
1.92
 0 1.92 1.92 1.92 0 0 0
26/05/2016
1.92
 1,000 1.94 1.94 1.92 0 0 0
25/05/2016
1.94
 1,000 1.94 2.06 1.94 0 0 0
24/05/2016: Cổ tức tiền mặt tỉ lệ: 6%
24/05/2016
1.94
 300 1.99 1.99 1.94 0 0 0
23/05/2016
1.99
 32,000 1.90 2.10 1.97 0 0 0
20/05/2016
1.90
 4,200 1.97 1.97 1.90 0 0 0
19/05/2016
1.97
 168 1.97 1.97 1.97 0 0 0
18/05/2016
1.97
 1,500 1.95 1.97 1.95 0 0 0
17/05/2016
1.95
 1,200 1.95 1.95 1.93 0 0 0
16/05/2016
1.95
 100 1.93 1.95 1.95 0 0 0
13/05/2016
1.93
 5,800 1.88 1.95 1.93 0 0 0
12/05/2016
1.88
 3,600 1.88 1.88 1.84 0 0 0
11/05/2016
1.88
 6,900 1.90 1.90 1.88 0 0 0
10/05/2016
1.90
 700 1.93 1.93 1.90 0 0 0
09/05/2016
1.93
 2,624 1.97 1.97 1.93 0 0 0
06/05/2016
1.97
 8,900 1.95 1.97 1.88 0 0 0
05/05/2016
1.95
 2,700 1.95 1.97 1.86 0 0 0
04/05/2016
1.95
 2,142 1.88 1.95 1.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |