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)
07/07/2023
9.00
 53,100 9.09 9.09 8.91 0 0 0
06/07/2023
9.09
 53,800 9.17 9.17 8.91 0 0 0
05/07/2023
9.17
 120,457 9.17 9.17 9.00 0 0 0
04/07/2023
9.17
 54,800 9.09 9.26 9.00 0 0 0
03/07/2023
9.09
 136,809 9.26 9.26 9.09 0 0 0
30/06/2023
9.26
 57,628 9.26 9.26 9.09 0 0 0
29/06/2023
9.26
 44,507 9.26 9.34 9.17 0 0 0
28/06/2023
9.26
 83,500 9.26 9.43 9.26 0 0 0
27/06/2023
9.26
 92,201 9.17 9.34 9.17 0 0 0
26/06/2023
9.17
 50,000 9.34 9.34 9.09 600 0 0.0
23/06/2023
9.34
 63,601 9.34 9.34 9.17 0 0 0
22/06/2023
9.34
 17,000 9.26 9.43 9.34 0 0 0
21/06/2023
9.26
 72,781 9.26 9.34 9.17 0 3,000 -0.0
20/06/2023
9.26
 17,500 9.26 9.26 9.17 0 0 0
19/06/2023
9.26
 49,601 9.34 9.43 9.17 0 0 0
16/06/2023
9.34
 120,306 9.43 9.51 9.26 0 0 0
15/06/2023
9.43
 29,400 9.51 9.51 9.34 0 0 0
14/06/2023
9.51
 67,400 9.43 9.60 9.43 0 0 0
13/06/2023
9.43
 181,200 9.43 9.60 9.43 0 0 0
12/06/2023
9.43
 82,100 9.26 9.69 9.43 0 0 0
09/06/2023
9.26
 42,000 9.51 9.51 9.26 0 0 0
08/06/2023
9.51
 180,500 9.51 9.60 9.43 0 0 0
07/06/2023
9.51
 126,608 9.51 9.60 9.43 0 0 0
06/06/2023
9.51
 146,010 9.69 9.69 9.43 0 5,000 -0.1
05/06/2023
9.69
 229,201 9.51 10.03 9.51 0 0 0
02/06/2023
9.51
 208,107 9.43 9.60 9.34 0 0 0
01/06/2023
9.43
 193,002 9.69 9.69 9.43 0 0 0
31/05/2023: Cổ tức tiền mặt tỉ lệ: 8%
31/05/2023
9.69
 195,500 9.26 9.77 9.34 0 0 0
30/05/2023
9.26
 195,605 9.42 9.50 9.26 0 0 0
29/05/2023
9.42
 103,534 9.42 9.50 9.34 0 0 0
26/05/2023
9.42
 177,100 9.34 9.50 9.26 0 0 0
25/05/2023
9.34
 25,004 9.26 9.34 9.18 0 0 0
24/05/2023
9.26
 104,600 9.26 9.26 9.18 5,000 0 0.1
23/05/2023
9.26
 304,975 9.42 9.50 9.18 0 0 0
22/05/2023
9.42
 125,832 9.34 9.58 9.34 0 0 0
19/05/2023
9.34
 246,460 9.02 9.58 8.94 0 0 0
18/05/2023
9.02
 104,400 9.02 9.18 8.86 0 0 0
17/05/2023
9.02
 36,100 9.02 9.18 8.94 0 0 0
16/05/2023
9.02
 107,400 9.10 9.26 8.78 0 35,000 -0.4
15/05/2023
9.10
 138,900 9.26 9.42 9.02 0 0 0
12/05/2023
9.26
 228,900 8.94 9.42 8.94 0 0 0
11/05/2023
8.94
 55,200 8.94 9.02 8.78 100 0 0.0
10/05/2023
8.94
 23,800 9.02 9.02 8.86 0 0 0
09/05/2023
9.02
 65,600 9.02 9.10 8.86 0 0 0
08/05/2023
9.02
 95,000 8.70 9.10 8.78 0 0 0
05/05/2023
8.70
 44,516 8.78 8.78 8.14 0 0 0
04/05/2023
8.78
 236,435 8.62 8.78 8.62 0 0 0
28/04/2023
8.62
 178,900 8.78 8.94 8.38 0 0 0
27/04/2023
8.78
 66,900 8.70 8.94 8.62 0 0 0
26/04/2023
8.70
 59,100 9.18 9.18 8.62 0 0 0
25/04/2023
9.18
 71,100 9.10 9.58 8.78 0 0 0
24/04/2023
9.10
 53,202 8.86 9.74 8.78 0 900 -0.0
21/04/2023
8.86
 271,908 9.42 9.42 8.62 0 0 0
20/04/2023
9.42
 152,000 9.42 9.74 9.10 0 0 0
19/04/2023
9.42
 231,249 9.58 10.21 9.26 0 0 0
18/04/2023
9.58
 116,301 9.66 9.74 9.18 500 0 0.0
17/04/2023
9.66
 193,904 9.18 9.90 9.42 100 0 0.0
14/04/2023
9.18
 371,900 8.70 9.26 8.46 0 0 0
13/04/2023
8.70
 33,200 8.62 8.70 8.54 8,000 0 0.1
12/04/2023
8.62
 124,609 8.54 8.70 8.46 0 53,800 -0.6
11/04/2023
8.54
 54,901 8.38 8.54 8.38 0 200 -0.0
10/04/2023
8.38
 107,641 8.30 8.70 8.22 0 2,400 -0.0
07/04/2023
8.30
 52,100 8.38 8.38 8.22 0 0 0
06/04/2023
8.38
 57,115 8.38 8.70 8.38 0 0 0
05/04/2023
8.38
 112,619 8.46 8.62 8.14 0 500 -0.0
04/04/2023
8.46
 148,820 8.30 8.54 8.30 0 0 0
03/04/2023
8.30
 39,300 8.14 8.30 8.14 0 0 0
31/03/2023
8.14
 25,700 8.14 8.30 8.06 0 0 0
30/03/2023
8.14
 43,806 8.14 8.30 8.06 0 0 0
29/03/2023
8.14
 26,415 8.06 8.22 7.98 0 0 0
28/03/2023
8.06
 49,007 8.30 8.62 8.06 0 0 0
27/03/2023
8.30
 28,555 8.46 8.70 8.22 0 0 0
24/03/2023
8.46
 246,124 7.82 8.54 7.82 0 0 0
23/03/2023
7.82
 13,200 7.82 7.98 7.74 0 0 0
22/03/2023
7.82
 14,000 7.90 7.90 7.74 0 0 0
21/03/2023
7.90
 21,001 7.90 7.90 7.74 2,000 0 0.0
20/03/2023
7.90
 2,518 7.98 7.98 7.74 0 0 0
17/03/2023
7.98
 26,076 7.98 8.06 7.90 0 0 0
16/03/2023
7.98
 25,302 7.90 7.98 7.90 0 0 0
15/03/2023
7.90
 27,703 7.98 8.06 7.90 0 0 0
14/03/2023
7.98
 30,100 8.14 8.14 7.82 0 0 0
13/03/2023
8.14
 11,501 8.30 8.30 7.58 0 0 0
10/03/2023
8.30
 11,903 8.22 8.30 8.14 0 0 0
09/03/2023
8.22
 53,000 8.14 8.22 8.06 0 0 0
08/03/2023
8.14
 22,500 8.22 8.22 7.98 0 0 0
07/03/2023
8.22
 30,200 8.06 8.22 7.98 0 0 0
06/03/2023
8.06
 70,501 8.22 8.30 7.98 0 0 0
03/03/2023
8.22
 12,401 8.14 8.22 8.06 0 0 0
02/03/2023
8.14
 20,343 8.14 8.22 7.98 0 0 0
01/03/2023
8.14
 60,005 7.98 8.22 7.90 0 0 0
28/02/2023
7.98
 107,959 8.06 8.30 7.90 0 11 -0.0
27/02/2023
8.06
 67,700 8.22 8.38 7.98 0 0 0
24/02/2023
8.22
 99,706 8.70 8.70 8.22 0 0 0
23/02/2023
8.70
 115,930 8.70 8.86 8.22 0 0 0
22/02/2023
8.70
 252,634 8.62 9.02 8.38 0 0 0
21/02/2023
8.62
 101,400 8.54 8.70 8.46 0 0 0
20/02/2023
8.54
 126,800 8.14 8.54 8.30 0 0 0
17/02/2023
8.14
 68,200 8.38 8.38 8.14 0 0 0
16/02/2023
8.38
 108,900 8.06 8.54 8.06 100 0 0.0
15/02/2023
8.06
 40,000 8.38 8.46 8.06 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |