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)
20/04/2012
2.63
 87,600 2.63 2.67 2.55 0 0 0
19/04/2012
2.63
 20,300 2.67 2.67 2.61 0 0 0
18/04/2012
2.67
 214,300 2.67 2.70 2.66 0 0 0
17/04/2012
2.67
 103,300 2.69 2.69 2.66 0 600 -0.0
16/04/2012
2.69
 49,000 2.60 2.69 2.61 90,000 0 1.5
13/04/2012
2.60
 54,300 2.78 2.78 2.58 0 0 0
12/04/2012
2.78
 16,800 2.69 2.82 2.70 0 0 0
11/04/2012
2.69
 69,800 2.55 2.69 2.55 0 5,000 -0.1
10/04/2012
2.55
 159,700 2.48 2.55 2.45 0 0 0
09/04/2012
2.48
 87,300 2.42 2.52 2.43 0 0 0
06/04/2012
2.42
 113,900 2.40 2.43 2.39 17,500 0 0.3
05/04/2012
2.40
 69,600 2.40 2.42 2.40 0 0 0
04/04/2012
2.40
 82,900 2.42 2.42 2.40 0 4,900 -0.1
03/04/2012
2.42
 16,100 2.39 2.42 2.39 0 0 0
30/03/2012
2.39
 78,600 2.46 2.46 2.39 0 0 0
29/03/2012
2.46
 30,900 2.49 2.49 2.40 0 0 0
28/03/2012
2.49
 295,700 2.48 2.49 2.46 0 0 0
27/03/2012
2.48
 37,000 2.61 2.64 2.45 0 0 0
26/03/2012
2.61
 40,600 2.57 2.61 2.55 0 0 0
23/03/2012
2.57
 53,200 2.52 2.57 2.55 0 0 0
22/03/2012
2.52
 68,400 2.55 2.69 2.52 5,000 0 0.1
21/03/2012
2.55
 50,400 2.51 2.55 2.46 0 0 0
20/03/2012
2.51
 17,300 2.46 2.51 2.43 4,000 0 0.1
19/03/2012
2.46
 28,000 2.33 2.46 2.33 8,400 2,000 0.1
16/03/2012
2.33
 146,100 2.27 2.34 2.21 0 0 0
15/03/2012
2.27
 67,000 2.18 2.28 2.16 0 0 0
14/03/2012
2.18
 48,200 2.18 2.18 2.15 0 0 0
13/03/2012
2.18
 13,200 2.13 2.18 2.12 0 0 0
12/03/2012
2.13
 94,900 2.12 2.13 2.10 0 0 0
09/03/2012
2.12
 52,100 2.10 2.18 2.10 0 5,000 -0.1
08/03/2012
2.10
 223,700 2.12 2.12 2.04 0 0 0
07/03/2012
2.12
 72,700 2.15 2.18 2.09 0 5,000 -0.1
06/03/2012
2.15
 164,100 2.16 2.25 2.10 0 0 0
05/03/2012
2.16
 93,300 2.04 2.16 2.03 0 11,000 -0.2
02/03/2012
2.04
 93,200 2.06 2.06 2.01 0 1,000 -0.0
01/03/2012
2.06
 89,700 2.04 2.07 1.97 0 1,100 -0.0
29/02/2012
2.04
 197,100 1.92 2.04 1.92 0 0 0
28/02/2012
1.92
 133,200 2.04 2.04 1.92 0 0 0
27/02/2012
2.04
 85,100 1.94 2.04 1.95 0 0 0
24/02/2012
1.94
 146,500 1.97 2.01 1.94 0 800 -0.0
23/02/2012
1.97
 163,500 1.98 2.01 1.95 0 25,200 -0.3
22/02/2012
1.98
 149,600 1.88 2.00 1.89 400 5,000 -0.1
21/02/2012
1.88
 256,600 1.76 1.88 1.86 0 2,000 -0.0
20/02/2012
1.76
 87,500 1.68 1.76 1.71 0 0 0
17/02/2012
1.68
 133,000 1.62 1.68 1.61 0 10,000 -0.1
16/02/2012
1.62
 24,800 1.55 1.62 1.56 0 0 0
15/02/2012
1.55
 41,500 1.59 1.59 1.53 0 0 0
14/02/2012
1.59
 94,200 1.50 1.59 1.50 0 2,000 -0.0
13/02/2012
1.50
 83,900 1.56 1.58 1.49 0 0 0
10/02/2012
1.56
 167,500 1.62 1.64 1.55 0 0 0
09/02/2012
1.62
 130,900 1.65 1.70 1.61 0 0 0
08/02/2012
1.65
 75,000 1.59 1.68 1.59 0 10,000 -0.1
07/02/2012
1.59
 59,300 1.53 1.62 1.55 0 0 0
06/02/2012
1.53
 213,200 1.44 1.53 1.49 5,000 4,000 0.0
03/02/2012
1.44
 240,900 1.35 1.44 1.40 5,000 0 0.0
02/02/2012
1.35
 800 1.28 1.35 1.35 0 0 0
01/02/2012
1.28
 500 1.20 1.28 1.28 0 0 0
31/01/2012
1.20
 700 1.13 1.20 1.20 0 0 0
30/01/2012
1.13
 5,200 1.05 1.13 1.13 0 0 0
20/01/2012
1.05
 65,000 1.11 1.11 1.05 0 0 0
19/01/2012
1.11
 15,200 1.05 1.11 1.08 0 0 0
18/01/2012
1.05
 9,000 1.05 1.07 1.05 0 2,000 -0.0
17/01/2012
1.05
 25,500 1.08 1.08 1.05 0 0 0
16/01/2012
1.08
 52,200 1.05 1.08 1.05 0 0 0
13/01/2012
1.05
 16,100 1.05 1.05 1.04 0 0 0
12/01/2012
1.05
 10,000 1.07 1.11 1.05 0 0 0
11/01/2012
1.07
 25,300 1.08 1.08 1.05 0 2,300 -0.0
10/01/2012
1.08
 6,000 1.04 1.08 1.07 0 0 0
09/01/2012
1.04
 9,800 1.02 1.05 1.04 0 0 0
06/01/2012
1.02
 40,200 1.05 1.08 1.02 0 20,000 -0.1
05/01/2012
1.05
 16,100 1.07 1.11 1.05 0 0 0
04/01/2012
1.07
 10,000 1.08 1.08 1.07 0 0 0
03/01/2012
1.08
 5,200 1.08 1.08 1.07 0 0 0
30/12/2011
1.08
 34,500 1.08 1.10 1.08 0 0 0
29/12/2011
1.08
 17,000 1.13 1.13 1.07 0 0 0
28/12/2011
1.13
 34,700 1.10 1.13 1.07 0 0 0
27/12/2011
1.10
 12,300 1.08 1.13 1.10 0 0 0
26/12/2011
1.08
 11,000 1.08 1.17 1.08 0 1,000 -0.0
23/12/2011
1.08
 34,400 1.08 1.17 1.08 0 17,000 -0.1
22/12/2011
1.08
 14,700 1.16 1.19 1.08 0 1,000 -0.0
21/12/2011
1.16
 51,400 1.10 1.16 1.08 0 0 0
20/12/2011
1.10
 13,500 1.13 1.13 1.10 0 0 0
19/12/2011
1.13
 1,100 1.14 1.14 1.13 0 0 0
16/12/2011
1.14
 21,500 1.13 1.14 1.13 0 0 0
15/12/2011
1.13
 24,300 1.16 1.17 1.13 0 4,200 -0.0
14/12/2011
1.16
 17,400 1.14 1.17 1.14 0 1,900 -0.0
13/12/2011
1.14
 12,100 1.19 1.25 1.14 0 0 0
12/12/2011
1.19
 8,200 1.23 1.23 1.19 0 5,300 -0.0
09/12/2011
1.23
 8,000 1.28 1.28 1.23 0 0 0
08/12/2011
1.28
 500 1.28 1.28 1.28 0 0 0
07/12/2011
1.28
 500 1.29 1.29 1.28 0 0 0
06/12/2011
1.29
 12,900 1.29 1.29 1.29 0 0 0
05/12/2011
1.29
 23,900 1.23 1.29 1.26 0 0 0
02/12/2011
1.23
 61,500 1.22 1.23 1.22 0 0 0
01/12/2011
1.22
 43,400 1.20 1.23 1.22 0 0 0
30/11/2011
1.20
 9,100 1.20 1.25 1.20 0 0 0
29/11/2011
1.20
 41,500 1.23 1.23 1.20 0 0 0
28/11/2011
1.23
 21,100 1.23 1.28 1.23 0 0 0
25/11/2011
1.23
 4,000 1.23 1.23 1.23 0 0 0
24/11/2011
1.23
 200 1.28 1.29 1.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |