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
(2024-08-20) 		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
(2024-06-21) 		0 0% 690,600 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
(2023-09-25) 		2.41 28.45% 23,926,200 -67,000 -0.8
7.71
12.86
10.90
24 tháng
(2022-09-30) 		1.88 20.87% 44,034,378 -92,463 -1.3
4.31
12.86
10.90
36 tháng
(2021-10-05) 		-2.97 -21.40% 97,788,063 -347,742 -4.1
4.31
17.52
10.90
60 tháng
(2019-10-16) 		8.06 283.84% 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)
13/09/2012
1.99
 69,500 1.91 1.99 1.91 10,700 0 0.1
12/09/2012
1.91
 2,100 1.96 1.96 1.91 600 0 0.0
11/09/2012
1.96
 11,200 1.91 1.97 1.87 6,700 0 0.1
10/09/2012
1.91
 243,300 2.04 2.04 1.91 0 0 0
07/09/2012
2.04
 116,600 2.09 2.09 1.99 1,000 0 0.0
06/09/2012
2.09
 69,300 2.01 2.14 1.99 0 0 0
05/09/2012
2.01
 43,900 1.89 2.01 1.89 0 0 0
04/09/2012
1.89
 3,600 1.78 1.89 1.82 500 0 0.0
31/08/2012
1.78
 6,600 1.73 1.78 1.73 0 0 0
30/08/2012
1.73
 9,700 1.71 1.73 1.73 0 0 0
29/08/2012
1.71
 8,800 1.68 1.71 1.69 0 0 0
28/08/2012
1.68
 1,100 1.68 1.68 1.68 0 0 0
27/08/2012
1.68
 54,000 1.79 1.79 1.68 13,000 0 0.1
24/08/2012
1.79
 317,900 1.68 1.79 1.68 0 0 0
23/08/2012
1.68
 132,700 1.79 1.79 1.68 10,000 0 0.1
22/08/2012
1.79
 103,500 1.81 1.81 1.79 8,000 0 0.1
21/08/2012
1.81
 8,700 1.89 1.89 1.78 0 0 0
20/08/2012
1.89
 14,200 1.82 1.94 1.82 0 0 0
17/08/2012
1.82
 6,600 1.82 1.82 1.81 0 0 0
16/08/2012
1.82
 9,000 1.82 1.82 1.81 1,000 0 0.0
15/08/2012
1.82
 11,900 1.86 1.86 1.81 0 0 0
14/08/2012
1.86
 1,100 1.87 1.87 1.82 0 0 0
13/08/2012
1.87
 0 1.87 1.87 1.87 0 0 0
10/08/2012
1.87
 0 1.87 1.87 1.87 0 0 0
09/08/2012
1.87
 200 1.94 1.94 1.87 0 0 0
08/08/2012
1.94
 200 1.99 1.99 1.91 0 0 0
07/08/2012
1.99
 0 1.99 1.99 1.99 0 0 0
06/08/2012
1.99
 31,800 1.87 1.99 1.81 0 0 0
03/08/2012
1.87
 1,800 1.91 1.91 1.79 0 0 0
02/08/2012
1.91
 5,200 1.82 1.91 1.79 0 0 0
01/08/2012
1.82
 1,000 1.86 1.86 1.82 0 0 0
31/07/2012
1.86
 20,300 1.84 1.86 1.79 0 0 0
30/07/2012
1.84
 3,000 1.82 1.84 1.78 0 0 0
27/07/2012
1.82
 2,200 1.91 1.91 1.82 2,000 0 0.0
26/07/2012
1.91
 400 1.89 1.91 1.87 0 0 0
25/07/2012
1.89
 1,100 1.91 1.91 1.89 0 0 0
24/07/2012
1.91
 39,500 1.91 1.92 1.86 0 0 0
23/07/2012
1.91
 17,900 2.04 2.04 1.91 0 0 0
20/07/2012
2.04
 8,500 2.02 2.04 1.94 0 0 0
19/07/2012
2.02
 7,700 1.91 2.02 1.86 2,000 0 0.0
18/07/2012
1.91
 3,100 1.94 1.96 1.91 0 0 0
17/07/2012
1.94
 4,000 1.91 1.94 1.91 0 0 0
16/07/2012
1.91
 2,100 1.96 1.96 1.91 1,000 0 0.0
13/07/2012
1.96
 5,500 1.92 1.97 1.91 0 0 0
12/07/2012
1.92
 3,600 1.94 1.94 1.82 0 0 0
11/07/2012
1.94
 100 1.89 1.94 1.94 0 0 0
10/07/2012
1.89
 3,900 1.78 1.89 1.82 0 0 0
09/07/2012
1.78
 4,900 1.87 1.87 1.78 0 0 0
06/07/2012
1.87
 6,700 1.91 1.94 1.82 2,000 0 0.0
05/07/2012
1.91
 700 1.82 1.91 1.82 0 0 0
04/07/2012
1.82
 3,600 1.87 1.87 1.82 0 0 0
03/07/2012
1.87
 9,700 1.87 1.91 1.82 0 0 0
02/07/2012
1.87
 1,000 1.89 1.96 1.82 0 0 0
29/06/2012
1.89
 6,100 1.92 1.92 1.89 0 0 0
28/06/2012
1.92
 8,400 1.92 1.92 1.82 0 0 0
27/06/2012
1.92
 9,700 1.87 1.92 1.81 0 0 0
26/06/2012
1.87
 3,900 1.94 1.94 1.87 0 0 0
25/06/2012
1.94
 13,300 2.02 2.02 1.92 0 0 0
22/06/2012
2.02
 400 2.02 2.06 1.99 0 0 0
21/06/2012
2.02
 14,300 2.09 2.09 2.01 0 0 0
20/06/2012
2.09
 8,400 2.09 2.09 2.01 0 0 0
19/06/2012
2.09
 13,600 2.09 2.09 2.01 0 0 0
18/06/2012
2.09
 12,600 2.12 2.14 2.01 0 0 0
15/06/2012
2.12
 10,100 2.12 2.19 1.99 0 0 0
14/06/2012
2.12
 2,100 2.12 2.12 2.11 0 0 0
13/06/2012
2.12
 11,400 2.22 2.22 2.11 0 0 0
12/06/2012
2.22
 5,700 2.22 2.22 2.07 0 0 0
11/06/2012
2.22
 15,400 2.37 2.37 2.21 0 0 0
08/06/2012
2.37
 100 2.26 2.37 2.37 0 0 0
07/06/2012
2.26
 3,800 2.17 2.26 2.16 0 0 0
06/06/2012
2.17
 31,900 2.24 2.24 2.09 0 0 0
05/06/2012
2.24
 100 2.24 2.24 2.24 0 0 0
04/06/2012
2.24
 0 2.24 2.24 2.24 0 0 0
01/06/2012
2.24
 3,500 2.24 2.24 2.12 0 0 0
31/05/2012
2.24
 36,000 2.39 2.39 2.22 0 0 0
30/05/2012
2.39
 400 2.41 2.41 2.27 0 0 0
29/05/2012
2.41
 1,800 2.47 2.47 2.34 0 0 0
28/05/2012
2.47
 100 2.39 2.47 2.47 0 0 0
25/05/2012
2.39
 18,400 2.24 2.39 2.26 0 0 0
24/05/2012
2.24
 33,500 2.24 2.24 2.16 0 0 0
23/05/2012: Cổ tức tiền mặt tỉ lệ: 15%
23/05/2012
2.24
 52,700 2.36 2.36 2.22 0 0 0
22/05/2012
2.36
 16,300 2.39 2.40 2.36 0 0 0
21/05/2012
2.39
 25,700 2.24 2.39 2.25 0 0 0
18/05/2012
2.24
 47,100 2.37 2.37 2.21 0 3,000 -0.0
17/05/2012
2.37
 7,300 2.33 2.37 2.33 0 0 0
16/05/2012
2.33
 52,200 2.28 2.43 2.28 5,400 0 0.1
15/05/2012
2.28
 53,300 2.36 2.39 2.25 3,000 2,000 0.0
14/05/2012
2.36
 130,900 2.52 2.52 2.36 1,100 0 0.0
11/05/2012
2.52
 39,400 2.57 2.66 2.48 2,000 0 0.0
10/05/2012
2.57
 91,100 2.58 2.64 2.54 0 3,000 -0.1
09/05/2012
2.58
 43,000 2.67 2.67 2.55 0 0 0
08/05/2012
2.67
 38,500 2.72 2.78 2.67 0 0 0
07/05/2012
2.72
 18,500 2.72 2.79 2.66 0 0 0
04/05/2012
2.72
 84,800 2.60 2.78 2.64 0 0 0
03/05/2012
2.60
 72,700 2.60 2.63 2.60 0 0 0
02/05/2012
2.60
 32,000 2.60 2.63 2.57 0 0 0
27/04/2012
2.60
 30,200 2.69 2.69 2.57 0 0 0
26/04/2012
2.69
 101,900 2.63 2.69 2.55 0 0 0
25/04/2012
2.63
 42,500 2.55 2.63 2.49 0 0 0
24/04/2012
2.55
 19,300 2.48 2.58 2.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |