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)
19/09/2014
2.06
 200 2.06 2.06 2.06 0 0 0
18/09/2014
2.06
 0 2.06 2.06 2.06 0 0 0
17/09/2014
2.06
 2,200 2.06 2.08 2.00 300 0 0.0
16/09/2014
2.06
 10,008 2.02 2.08 1.98 6,100 0 0.1
15/09/2014
2.02
 100 1.98 2.02 2.02 0 0 0
12/09/2014
1.98
 1,600 1.96 1.98 1.90 0 0 0
11/09/2014
1.96
 2,120 2.06 2.06 1.92 0 0 0
10/09/2014
2.06
 600 1.94 2.12 1.78 0 0 0
09/09/2014
1.94
 1,100 2.10 2.10 1.92 0 0 0
08/09/2014
2.10
 210 2.08 2.10 1.90 0 0 0
05/09/2014
2.08
 400 2.04 2.08 1.92 0 0 0
04/09/2014
2.04
 3,000 2.02 2.04 2.00 0 0 0
03/09/2014
2.02
 1,038 1.90 2.02 2.00 0 0 0
29/08/2014
1.90
 9,200 1.88 1.98 1.90 0 0 0
28/08/2014
1.88
 10,300 1.88 1.98 1.82 0 0 0
27/08/2014
1.88
 2,600 2.02 2.02 1.84 0 0 0
26/08/2014
2.02
 310 1.98 2.02 1.84 0 0 0
25/08/2014
1.98
 700 1.90 1.98 1.84 0 0 0
22/08/2014
1.90
 7,210 1.86 1.90 1.86 0 0 0
21/08/2014
1.86
 3,100 1.86 1.88 1.86 0 0 0
20/08/2014
1.86
 200 1.98 1.98 1.86 0 0 0
19/08/2014
1.98
 5,600 1.90 2.02 1.82 0 0 0
18/08/2014
1.90
 1,900 1.94 1.94 1.84 0 0 0
15/08/2014
1.94
 0 1.94 1.94 1.94 0 0 0
14/08/2014
1.94
 300 1.98 1.98 1.80 0 0 0
13/08/2014
1.98
 800 1.94 1.98 1.86 0 0 0
12/08/2014
1.94
 100 1.78 1.94 1.94 0 0 0
11/08/2014
1.78
 0 1.78 1.78 1.78 0 0 0
08/08/2014
1.78
 3,700 1.86 1.98 1.78 0 0 0
07/08/2014
1.86
 4,200 1.82 1.86 1.78 0 0 0
06/08/2014
1.82
 1,100 1.84 1.84 1.82 0 0 0
05/08/2014
1.84
 3,500 1.80 1.86 1.84 0 0 0
04/08/2014
1.80
 2,600 1.90 1.90 1.80 0 0 0
01/08/2014
1.90
 3,000 1.86 1.90 1.90 0 0 0
31/07/2014
1.86
 0 1.86 1.86 1.86 0 0 0
30/07/2014
1.86
 0 1.86 1.86 1.86 0 0 0
29/07/2014
1.86
 0 1.86 1.86 1.86 0 0 0
28/07/2014
1.86
 0 1.86 1.86 1.86 0 0 0
25/07/2014
1.86
 4,552 1.82 1.86 1.82 0 0 0
24/07/2014
1.82
 3,200 1.82 1.82 1.78 1,200 0 0.0
23/07/2014
1.82
 3,700 1.82 1.82 1.78 0 0 0
22/07/2014
1.82
 18,800 1.88 1.88 1.78 0 0 0
21/07/2014
1.88
 0 1.88 1.88 1.88 0 0 0
18/07/2014
1.88
 5,710 1.86 1.88 1.80 0 0 0
17/07/2014
1.86
 2,900 1.80 1.86 1.84 0 0 0
16/07/2014
1.80
 1,600 1.82 1.82 1.80 0 0 0
15/07/2014
1.82
 500 1.80 1.82 1.82 0 0 0
14/07/2014
1.80
 0 1.80 1.80 1.80 0 0 0
11/07/2014
1.80
 5,892 1.84 1.84 1.80 0 0 0
10/07/2014
1.84
 3,700 1.86 1.86 1.80 0 0 0
09/07/2014
1.86
 1,994 1.82 1.86 1.86 0 0 0
08/07/2014
1.82
 2,436 1.78 1.82 1.78 0 0 0
07/07/2014
1.78
 3,994 1.78 1.80 1.78 0 0 0
04/07/2014
1.78
 96 1.78 1.78 1.78 0 0 0
03/07/2014
1.78
 0 1.78 1.78 1.78 0 0 0
02/07/2014
1.78
 1,300 1.80 1.80 1.78 0 0 0
01/07/2014
1.80
 300 1.80 1.80 1.80 0 0 0
30/06/2014
1.80
 100 1.80 1.80 1.80 0 0 0
27/06/2014
1.80
 1,100 1.84 1.84 1.80 0 0 0
26/06/2014
1.84
 100 1.84 1.84 1.84 0 0 0
25/06/2014
1.84
 1,300 1.84 1.84 1.84 0 0 0
24/06/2014
1.84
 900 1.84 1.84 1.84 0 0 0
23/06/2014
1.84
 2,018 1.78 1.84 1.78 0 0 0
20/06/2014
1.78
 1,100 1.80 1.80 1.78 0 0 0
19/06/2014
1.80
 3,000 1.82 1.82 1.80 0 0 0
18/06/2014
1.82
 2,000 1.84 1.84 1.82 0 0 0
17/06/2014
1.84
 582 1.84 1.84 1.84 0 0 0
16/06/2014
1.84
 5,000 1.80 1.84 1.84 0 0 0
13/06/2014
1.80
 0 1.80 1.80 1.80 0 0 0
12/06/2014
1.80
 3,500 1.82 1.82 1.80 0 0 0
11/06/2014
1.82
 100 1.80 1.82 1.82 0 0 0
10/06/2014
1.80
 3,200 1.90 1.90 1.78 0 0 0
09/06/2014
1.90
 1,500 1.82 1.90 1.82 0 0 0
06/06/2014
1.82
 2,500 1.88 1.88 1.80 500 0 0.0
05/06/2014
1.88
 5,200 1.78 1.88 1.78 0 0 0
04/06/2014
1.78
 0 1.78 1.78 1.78 0 0 0
03/06/2014
1.78
 5,500 1.84 1.84 1.78 0 0 0
02/06/2014
1.84
 1,000 1.84 1.84 1.84 0 0 0
30/05/2014
1.84
 0 1.84 1.84 1.84 0 0 0
29/05/2014
1.84
 0 1.84 1.84 1.84 0 0 0
28/05/2014
1.84
 0 1.84 1.84 1.84 0 0 0
27/05/2014
1.84
 100 1.76 1.84 1.84 0 0 0
26/05/2014
1.76
 1,000 1.74 1.76 1.76 0 0 0
23/05/2014
1.74
 100 1.80 1.80 1.74 0 0 0
22/05/2014
1.80
 0 1.80 1.80 1.80 0 0 0
21/05/2014
1.80
 2,000 1.78 1.80 1.80 0 0 0
20/05/2014
1.78
 1,300 1.78 1.78 1.78 0 0 0
19/05/2014
1.78
 6,100 1.78 1.92 1.78 0 0 0
16/05/2014: Cổ tức tiền mặt tỉ lệ: 9%
16/05/2014
1.78
 4,500 1.78 1.78 1.78 0 0 0
15/05/2014
1.78
 5,800 1.74 1.82 1.71 0 0 0
14/05/2014
1.74
 1,200 1.73 1.76 1.74 0 0 0
13/05/2014
1.73
 7,700 1.71 1.83 1.71 0 0 0
12/05/2014
1.71
 27,200 1.78 1.78 1.62 0 0 0
09/05/2014
1.78
 2,200 1.71 1.78 1.76 0 0 0
08/05/2014
1.71
 9,200 1.78 1.91 1.62 0 0 0
07/05/2014
1.78
 1,800 1.92 2.09 1.78 0 0 0
06/05/2014
1.92
 600 1.80 1.92 1.73 0 0 0
05/05/2014
1.80
 2,700 1.92 1.92 1.80 0 0 0
29/04/2014
1.92
 0 1.92 1.92 1.92 0 0 0
28/04/2014
1.92
 1,900 1.82 1.92 1.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |