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
(2024-08-19) 		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
(2024-06-20) 		0.10 0.93% 810,000 0 0
10.80
10.90
10.90
6 tháng
(2024-03-22) 		0.01 0.13% 17,090,700 -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
(2022-09-29) 		1.72 18.77% 44,076,413 -91,497 -1.3
4.31
12.86
10.90
36 tháng
(2021-10-04) 		-3.63 -24.96% 99,517,901 -351,870 -4.2
4.31
17.52
10.90
60 tháng
(2019-10-15) 		8.06 283.84% 155,760,866 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)
27/11/2023
7.89
 5,700 7.80 7.97 7.71 0 0 0
24/11/2023
7.80
 16,800 7.89 7.89 7.80 0 0 0
23/11/2023
7.89
 11,300 7.97 7.97 7.89 0 0 0
22/11/2023
7.97
 11,000 7.97 8.06 7.89 0 0 0
21/11/2023
7.97
 17,400 7.89 8.06 7.89 2,000 0 0.0
20/11/2023
7.89
 3,400 7.97 7.97 7.80 0 0 0
17/11/2023
7.97
 22,800 8.06 8.06 7.80 0 0 0
16/11/2023
8.06
 8,600 7.97 8.06 7.89 0 0 0
15/11/2023
7.97
 23,800 7.97 8.06 7.89 3,000 10,100 -0.1
14/11/2023
7.97
 16,200 7.97 7.97 7.89 0 0 0
13/11/2023
7.97
 17,900 7.97 7.97 7.80 0 0 0
10/11/2023
7.97
 4,200 8.06 8.06 7.89 0 0 0
09/11/2023
8.06
 19,500 7.89 8.06 7.89 0 0 0
08/11/2023
7.89
 7,800 7.89 7.89 7.80 0 0 0
07/11/2023
7.89
 2,700 7.97 7.97 7.80 0 0 0
06/11/2023
7.97
 8,000 7.97 7.97 7.89 0 0 0
03/11/2023
7.97
 45,300 7.97 8.06 7.80 0 0 0
02/11/2023
7.97
 10,800 7.80 7.97 7.80 2,000 0 0.0
01/11/2023
7.80
 12,700 7.71 7.80 7.71 0 0 0
31/10/2023
7.71
 27,400 7.97 7.97 7.71 0 0 0
30/10/2023
7.97
 4,000 8.14 8.14 7.97 0 0 0
27/10/2023
8.14
 5,900 8.14 8.14 8.06 0 0 0
26/10/2023
8.14
 56,600 8.40 8.40 7.89 0 0 0
25/10/2023
8.40
 3,800 8.40 8.40 8.31 0 0 0
24/10/2023
8.40
 21,200 8.23 9.00 8.23 0 4,900 -0.0
23/10/2023
8.23
 44,400 8.31 8.31 8.23 0 0 0
20/10/2023
8.31
 26,100 8.06 8.31 7.97 0 400 -0.0
19/10/2023
8.06
 14,600 8.06 8.14 7.97 0 0 0
18/10/2023
8.06
 51,200 8.40 8.40 8.06 0 0 0
17/10/2023
8.40
 5,100 8.49 8.49 8.31 0 300 -0.0
16/10/2023
8.49
 9,100 8.40 8.49 8.31 0 0 0
13/10/2023
8.40
 19,000 8.40 8.40 8.31 0 0 0
12/10/2023
8.40
 27,400 8.40 8.57 8.31 0 0 0
11/10/2023
8.40
 20,900 8.31 8.40 8.31 0 0 0
10/10/2023
8.31
 141,400 8.40 8.49 7.63 0 0 0
09/10/2023
8.40
 67,000 8.31 8.40 8.31 0 0 0
06/10/2023
8.31
 48,400 8.49 8.49 8.14 0 0 0
05/10/2023
8.49
 13,400 8.49 8.57 8.23 0 0 0
04/10/2023
8.49
 29,000 8.49 8.49 8.31 0 0 0
03/10/2023
8.49
 16,800 8.57 8.57 8.23 0 0 0
02/10/2023
8.57
 15,700 8.66 8.66 8.31 0 0 0
29/09/2023
8.66
 1,100 8.57 8.66 8.49 0 0 0
28/09/2023
8.57
 29,700 8.57 8.66 8.31 0 0 0
27/09/2023
8.57
 27,800 8.40 8.57 8.31 2,000 0 0.0
26/09/2023
8.40
 47,900 8.49 8.74 8.40 0 0 0
25/09/2023
8.49
 79,900 8.83 8.91 8.40 0 0 0
22/09/2023
8.83
 101,500 9.00 9.00 8.57 0 0 0
21/09/2023
9.00
 23,700 9.00 9.00 8.83 0 0 0
20/09/2023
9.00
 39,100 8.91 9.00 8.83 0 0 0
19/09/2023
8.91
 9,200 8.91 9.00 8.74 0 0 0
18/09/2023
8.91
 43,300 9.00 9.00 8.83 0 0 0
15/09/2023
9.00
 81,500 9.00 9.00 8.74 0 0 0
14/09/2023
9.00
 72,700 9.00 9.09 8.83 0 0 0
13/09/2023
9.00
 65,600 9.09 9.09 8.83 0 0 0
12/09/2023
9.09
 16,700 9.09 9.09 9.00 0 0 0
11/09/2023
9.09
 79,200 9.09 9.26 9.00 0 0 0
08/09/2023
9.09
 35,200 9.00 9.09 8.91 0 300 -0.0
07/09/2023
9.00
 37,400 8.91 9.09 8.91 100 200 -0.0
06/09/2023
8.91
 92,400 8.91 9.00 8.83 0 0 0
05/09/2023
8.91
 30,600 8.74 9.00 8.74 0 0 0
31/08/2023
8.74
 46,100 8.74 8.83 8.66 5,000 0 0.1
30/08/2023
8.74
 38,100 8.74 8.74 8.66 0 0 0
29/08/2023
8.74
 62,900 8.74 8.91 8.74 0 20,000 -0.2
28/08/2023
8.74
 32,600 8.74 8.74 8.57 0 0 0
25/08/2023
8.74
 18,000 8.74 8.74 8.66 0 0 0
24/08/2023
8.74
 46,900 8.83 8.83 8.57 1,000 0 0.0
23/08/2023
8.83
 35,800 8.74 8.91 8.57 1,000 0 0.0
22/08/2023
8.74
 86,000 8.83 8.83 8.57 0 0 0
21/08/2023
8.83
 70,400 8.74 8.83 8.66 2,000 6,300 -0.0
18/08/2023
8.74
 249,200 9.34 9.34 8.66 3 3,700 -0.0
17/08/2023
9.34
 60,600 9.51 9.60 9.34 0 0 0
16/08/2023
9.51
 107,000 9.43 9.51 9.43 0 0 0
15/08/2023
9.43
 113,300 9.43 9.51 9.34 0 0 0
14/08/2023
9.43
 85,300 9.43 9.60 9.43 0 0 0
11/08/2023
9.43
 136,000 9.60 9.60 9.34 500 0 0.0
10/08/2023
9.60
 126,800 9.51 9.77 9.51 0 0 0
09/08/2023
9.51
 69,000 9.60 9.69 9.43 0 0 0
08/08/2023
9.60
 337,900 9.43 9.77 9.51 0 0 0
07/08/2023
9.43
 142,900 9.43 9.51 9.34 0 0 0
04/08/2023
9.43
 107,100 9.43 9.60 9.34 0 0 0
03/08/2023
9.43
 175,600 9.51 9.69 9.34 0 0 0
02/08/2023
9.51
 53,800 9.51 9.60 9.34 0 0 0
01/08/2023
9.51
 153,100 9.60 9.77 9.43 0 0 0
31/07/2023
9.60
 79,600 9.60 9.60 9.34 15,000 0 0.2
28/07/2023
9.60
 124,200 9.60 9.69 9.43 5,000 0 0.1
27/07/2023
9.60
 145,900 9.69 9.86 9.51 5,000 0 0.1
26/07/2023
9.69
 359,000 9.51 9.94 9.51 0 0 0
25/07/2023
9.51
 72,100 9.60 9.69 9.34 0 0 0
24/07/2023
9.60
 285,500 9.51 9.69 9.43 0 0 0
21/07/2023
9.51
 180,500 9.77 10.03 9.51 0 0 0
20/07/2023
9.77
 478,500 9.26 9.94 9.34 0 0 0
19/07/2023
9.26
 169,400 9.26 9.43 9.26 0 0 0
18/07/2023
9.26
 25,800 9.17 9.26 9.09 0 0 0
17/07/2023
9.17
 80,500 9.17 9.34 9.09 0 0 0
14/07/2023
9.17
 69,100 9.17 9.34 9.09 0 0 0
13/07/2023
9.17
 94,100 9.09 9.26 9.00 0 0 0
12/07/2023
9.09
 31,000 9.00 9.09 9.00 0 4,000 -0.0
11/07/2023
9.00
 64,600 9.09 9.09 9.00 0 0 0
10/07/2023
9.09
 62,100 9.00 9.09 8.91 0 0 0
07/07/2023
9.00
 53,100 9.09 9.09 8.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |