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)
#201 26/07/2023
8.84
0.10
 368,800 8.75 9.04 8.65 0 0 0
#202 25/07/2023
8.75
-0.10
 225,700 8.84 9.04 8.75 0 0 0
#203 24/07/2023
8.84
-0.29
 1,016,300 9.13 9.13 8.75 0 0 0
#204 21/07/2023
9.13
-0.29
 624,300 9.43 9.43 8.94 0 0 0
#205 20/07/2023
9.43
0.49
 1,514,200 8.94 9.52 8.94 0 0 0
#206 19/07/2023
8.94
0.19
 439,500 8.75 9.13 8.75 0 0 0
#207 18/07/2023
8.75
0.10
 149,100 8.65 8.75 8.65 0 0 0
#208 17/07/2023
8.65
0.10
 282,000 8.55 8.75 8.55 0 0 0
#209 14/07/2023
8.55
0
 327,700 8.55 8.75 8.45 0 0 0
#210 13/07/2023
8.55
-0.10
 274,700 8.65 8.75 8.55 0 0 0
#211 12/07/2023
8.65
0
 100,300 8.65 8.75 8.45 0 0 0
#212 11/07/2023
8.65
0
 160,500 8.65 8.65 8.55 0 0 0
#213 10/07/2023
8.65
0.10
 171,300 8.55 8.65 8.45 0 0 0
#214 07/07/2023
8.55
0
 133,700 8.55 8.55 8.36 0 0 0
#215 06/07/2023
8.55
0
 154,400 8.55 8.65 8.36 0 0 0
#216 05/07/2023
8.55
0
 164,551 8.55 8.75 8.55 0 0 0
#217 04/07/2023
8.55
0.10
 160,956 8.45 8.65 8.45 0 0 0
#218 03/07/2023
8.45
-0.19
 362,327 8.65 8.65 8.45 0 0 0
#219 30/06/2023
8.65
-0.19
 233,006 8.84 8.94 8.55 0 0 0
#220 29/06/2023
8.84
-0.10
 161,641 8.94 9.04 8.84 0 0 0
#221 28/06/2023
8.94
-0.10
 166,500 9.04 9.23 8.94 0 0 0
#222 27/06/2023
9.04
0.19
 298,001 8.84 9.23 8.94 0 0 0
#223 26/06/2023
8.84
-0.10
 330,200 8.94 9.04 8.75 0 0 0
#224 23/06/2023
8.94
-0.10
 243,400 9.04 9.13 8.84 0 0 0
#225 22/06/2023
9.04
0.19
 56,400 8.84 9.13 9.04 0 0 0
#226 21/06/2023
8.84
-0.10
 189,709 8.94 9.04 8.84 200 0 0.0
#227 20/06/2023
8.94
0.10
 268,917 8.84 8.94 8.75 0 0 0
#228 19/06/2023
8.84
-0.19
 288,920 9.04 9.23 8.84 0 0 0
#229 16/06/2023
9.04
-0.10
 378,200 9.13 9.33 9.04 0 0 0
#230 15/06/2023
9.13
0
 267,700 9.13 9.23 9.04 0 0 0
#231 14/06/2023
9.13
-0.19
 319,751 9.33 9.43 9.13 0 0 0
#232 13/06/2023
9.33
0
 533,958 9.33 9.43 9.23 0 0 0
#233 12/06/2023
9.33
0.19
 356,900 9.13 9.62 9.13 0 0 0
#234 09/06/2023
9.13
-0.10
 111,040 9.23 9.23 9.04 0 100 -0.0
#235 08/06/2023
9.23
-0.10
 665,000 9.33 9.33 9.23 0 0 0
#236 07/06/2023
9.33
0
 543,201 9.33 9.52 9.23 0 0 0
#237 06/06/2023
9.33
-0.10
 630,129 9.43 9.72 9.33 0 0 0
#238 05/06/2023
9.43
0.29
 1,225,314 9.13 9.81 9.23 0 0 0
#239 02/06/2023
9.13
0.10
 548,030 9.04 9.23 8.94 100 0 0.0
#240 01/06/2023
9.04
-0.19
 392,675 9.23 9.23 8.94 0 0 0
#241 31/05/2023
9.23
0.29
 790,024 8.94 9.52 9.13 0 0 0
#242 30/05/2023
8.94
-0.10
 460,560 9.04 9.13 8.84 0 0 0
#243 29/05/2023
9.04
0
 429,045 9.04 9.13 8.94 0 0 0
#244 26/05/2023
9.04
0
 318,510 9.04 9.23 8.94 0 0 0
#245 25/05/2023
9.04
0
 291,650 9.04 9.13 8.75 0 0 0
#246 24/05/2023
9.04
0.19
 510,275 8.84 9.04 8.75 0 0 0
#247 23/05/2023
8.84
-0.19
 425,017 9.04 9.13 8.75 0 0 0
#248 22/05/2023
9.04
-0.10
 541,890 9.13 9.52 9.04 0 0 0
#249 19/05/2023
9.13
0.68
 1,611,892 8.45 9.23 8.55 0 0 0
#250 18/05/2023
8.45
0
 284,245 8.45 8.65 8.45 0 0 0
#251 17/05/2023
8.45
-0.10
 443,438 8.55 8.75 8.36 0 0 0
#252 16/05/2023
8.55
-0.10
 363,500 8.65 8.75 8.45 0 0 0
#253 15/05/2023
8.65
-0.29
 302,200 8.94 9.04 8.65 0 0 0
#254 12/05/2023
8.94
0.29
 841,200 8.65 9.13 8.65 0 0 0
#255 11/05/2023
8.65
0.10
 289,000 8.55 8.65 8.36 0 0 0
#256 10/05/2023
8.55
0
 126,710 8.55 8.65 8.45 0 75,500 -0.6
#257 09/05/2023
8.55
0.10
 111,920 8.45 8.65 8.36 0 0 0
#258 08/05/2023
8.45
0.10
 305,131 8.36 8.65 8.36 0 0 0
#259 05/05/2023
8.36
0
 136,801 8.36 8.55 8.26 0 0 0
#260 04/05/2023
8.36
0
 171,631 8.36 8.55 8.26 0 0 0
#261 28/04/2023
8.36
0.10
 237,550 8.26 8.65 8.26 0 0 0
#262 27/04/2023
8.26
-0.10
 203,800 8.36 8.45 8.16 0 0 0
#263 26/04/2023
8.36
0.19
 434,249 8.16 8.45 8.07 0 0 0
#264 25/04/2023
8.16
-0.49
 811,601 8.65 8.84 8.16 0 5,500 -0.0
#265 24/04/2023
8.65
-0.10
 489,555 8.75 8.94 7.97 33,700 100 0.3
#266 21/04/2023
8.75
-0.78
 1,260,115 9.52 9.52 8.75 41,800 0 0.4
#267 20/04/2023
9.52
0.10
 473,521 9.43 9.72 9.13 0 0 0
#268 19/04/2023
9.43
0.49
 951,389 8.94 9.81 8.94 0 0 0
#269 18/04/2023
8.94
0.19
 642,852 8.75 9.23 8.75 0 0 0
#270 17/04/2023
8.75
-0.10
 298,254 8.84 9.13 8.75 0 0 0
#271 14/04/2023
8.84
-0.19
 455,921 9.04 9.04 8.65 0 0 0
#272 13/04/2023
9.04
0
 153,657 9.04 9.23 8.94 0 0 0
#273 12/04/2023
9.04
0.19
 363,122 8.84 9.33 8.84 0 0 0
#274 11/04/2023
8.84
0.10
 222,723 8.75 8.94 8.65 0 0 0
#275 10/04/2023
8.75
-0.29
 524,352 9.04 9.23 8.75 0 0 0
#276 07/04/2023
9.04
-0.10
 190,660 9.13 9.23 8.94 0 0 0
#277 06/04/2023
9.13
-0.19
 689,338 9.33 9.81 8.94 0 0 0
#278 05/04/2023
9.33
0.10
 334,767 9.23 9.52 9.13 0 0 0
#279 04/04/2023
9.23
0.39
 486,200 8.84 9.33 9.04 0 0 0
#280 03/04/2023
8.84
0
 328,060 8.84 9.23 8.65 0 0 0
#281 31/03/2023
8.84
-0.19
 381,320 9.04 9.13 8.55 0 0 0
#282 30/03/2023
9.04
-0.10
 196,395 9.13 9.23 8.94 1,000 0 0.0
#283 29/03/2023
9.13
0
 334,454 9.13 9.23 8.94 0 0 0
#284 28/03/2023
9.13
-0.19
 469,705 9.33 9.62 9.13 0 0 0
#285 27/03/2023
9.33
0.10
 469,074 9.23 9.72 9.13 0 0 0
#286 24/03/2023
9.23
0.78
 923,341 8.45 9.23 8.36 0 0 0
#287 23/03/2023
8.45
0.10
 62,500 8.36 8.45 8.26 0 0 0
#288 22/03/2023
8.36
0
 221,520 8.36 8.55 8.16 0 0 0
#289 21/03/2023
8.36
0.29
 136,122 8.07 8.36 7.87 0 0 0
#290 20/03/2023
8.07
-0.19
 112,510 8.26 8.26 7.97 0 0 0
#291 17/03/2023
8.26
0
 50,231 8.26 8.45 8.16 0 0 0
#292 16/03/2023
8.26
-0.19
 101,997 8.45 8.45 8.16 0 0 0
#293 15/03/2023
8.45
0.29
 97,456 8.16 8.55 8.26 0 0 0
#294 14/03/2023
8.16
-0.19
 206,423 8.36 8.55 8.07 0 0 0
#295 13/03/2023
8.36
-0.10
 180,111 8.45 8.45 7.97 0 6,000 -0.0
#296 10/03/2023
8.45
-0.29
 218,450 8.75 8.75 8.26 0 0 0
#297 09/03/2023
8.75
0.10
 209,792 8.65 8.84 8.65 0 0 0
#298 08/03/2023
8.65
0.10
 219,900 8.55 8.65 8.45 0 0 0
#299 07/03/2023
8.55
0
 138,983 8.55 8.84 8.45 0 0 0
#300 06/03/2023
8.55
0.10
 294,803 8.45 8.84 8.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |