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)
14/02/2023
8.38
 24,900 8.22 8.54 8.22 0 0 0
13/02/2023
8.22
 80,400 8.22 8.30 7.82 0 0 0
10/02/2023
8.22
 127,800 8.70 8.78 8.14 0 0 0
09/02/2023
8.70
 164,200 8.62 9.10 8.22 0 19,100 -0.2
08/02/2023
8.62
 210,010 7.98 8.70 7.82 500 0 0.0
07/02/2023
7.98
 60,100 8.06 8.14 7.82 0 0 0
06/02/2023
8.06
 50,630 8.06 8.30 7.82 0 0 0
03/02/2023
8.06
 56,603 8.62 8.78 8.06 0 0 0
02/02/2023
8.62
 136,231 8.22 8.78 7.74 2,000 100 0.0
01/02/2023
8.22
 139,220 8.38 9.10 8.06 0 0 0
31/01/2023
8.38
 286,204 8.14 8.94 8.14 100 5,900 -0.1
30/01/2023
8.14
 57,306 7.42 8.14 8.14 0 0 0
27/01/2023
7.42
 32,750 6.78 7.42 7.18 0 0 0
19/01/2023
6.78
 104,225 6.22 6.78 6.38 0 0 0
18/01/2023
6.22
 75,801 5.99 6.38 6.07 4,000 0 0.0
17/01/2023
5.99
 33,700 5.83 6.07 5.83 0 0 0
16/01/2023
5.83
 14,100 5.83 5.91 5.83 0 0 0
13/01/2023
5.83
 28,400 5.83 5.99 5.83 0 0 0
12/01/2023
5.83
 17,500 5.83 5.99 5.83 0 0 0
11/01/2023
5.83
 22,200 5.83 5.91 5.75 0 0 0
10/01/2023
5.83
 13,800 5.83 5.91 5.59 0 0 0
09/01/2023
5.83
 59,700 5.75 5.91 5.75 0 0 0
06/01/2023
5.75
 11,400 5.91 5.99 5.59 0 0 0
05/01/2023
5.91
 11,001 5.83 5.91 5.67 0 0 0
04/01/2023
5.83
 23,134 5.75 5.91 5.75 0 0 0
03/01/2023
5.75
 39,000 5.59 5.83 5.51 0 0 0
30/12/2022
5.59
 29,841 5.75 5.75 5.51 0 0 0
29/12/2022
5.75
 18,700 5.75 5.75 5.67 0 0 0
28/12/2022
5.75
 11,100 5.59 5.75 5.59 2,200 0 0.0
27/12/2022
5.59
 11,896 5.43 5.59 5.43 0 55 -0.0
26/12/2022
5.43
 95,900 5.99 5.99 5.43 0 0 0
23/12/2022
5.99
 16,401 5.91 6.14 5.83 0 0 0
22/12/2022
5.91
 52,601 6.07 6.14 5.75 0 0 0
21/12/2022
6.07
 38,400 6.14 6.38 5.75 0 0 0
20/12/2022
6.14
 48,978 6.30 6.54 5.75 0 0 0
19/12/2022
6.30
 57,650 6.14 6.62 6.30 0 0 0
16/12/2022
6.14
 60,853 5.59 6.14 5.51 0 0 0
15/12/2022
5.59
 76,900 5.75 5.75 5.51 300 0 0.0
14/12/2022
5.75
 36,500 5.75 5.91 5.51 0 100 -0.0
13/12/2022
5.75
 48,800 5.59 5.75 5.03 0 0 0
12/12/2022
5.59
 65,600 5.67 5.83 5.59 0 500 -0.0
09/12/2022
5.67
 46,800 5.75 5.75 5.51 0 0 0
08/12/2022
5.75
 26,700 5.59 5.83 5.59 0 0 0
07/12/2022
5.59
 22,600 6.07 6.07 5.59 0 0 0
06/12/2022
6.07
 38,500 6.54 6.54 5.99 200 0 0.0
05/12/2022
6.54
 67,800 6.30 6.54 6.22 0 0 0
02/12/2022
6.30
 10,100 6.22 6.30 6.07 0 0 0
01/12/2022
6.22
 51,066 6.14 6.54 6.14 400 0 0.0
30/11/2022
6.14
 32,600 6.30 6.30 6.14 0 0 0
29/11/2022
6.30
 91,500 6.22 6.38 6.07 0 0 0
28/11/2022
6.22
 21,500 5.83 6.22 5.83 1,500 0 0.0
25/11/2022
5.83
 3,000 5.67 5.83 5.67 0 0 0
24/11/2022
5.67
 3,700 5.75 5.75 5.51 0 0 0
23/11/2022
5.75
 19,600 5.83 5.83 5.59 0 0 0
22/11/2022
5.83
 39,260 5.59 5.91 5.59 4,000 0 0.0
21/11/2022
5.59
 39,000 5.51 5.83 5.51 0 0 0
18/11/2022
5.51
 50,680 5.11 5.51 5.03 3,000 0 0.0
17/11/2022
5.11
 92,406 4.71 5.11 4.79 15,800 0 0.1
16/11/2022
4.71
 41,680 4.31 4.71 4.07 100 0 0.0
15/11/2022
4.31
 123,540 4.79 4.79 4.31 0 0 0
14/11/2022
4.79
 138,300 5.27 5.27 4.79 11,000 0 0.1
11/11/2022
5.27
 15,600 5.43 5.51 5.19 0 0 0
10/11/2022
5.43
 66,900 5.75 5.75 5.43 0 0 0
09/11/2022
5.75
 11,900 5.83 5.91 5.67 0 0 0
08/11/2022
5.83
 12,500 5.91 5.91 5.43 3,000 0 0.0
07/11/2022
5.91
 47,700 6.07 6.07 5.51 0 0 0
04/11/2022
6.07
 112,800 6.38 6.38 5.91 0 0 0
03/11/2022
6.38
 15,800 6.46 6.46 6.14 0 0 0
02/11/2022
6.46
 18,508 6.46 6.46 6.38 2,000 0 0.0
01/11/2022
6.46
 9,000 6.46 6.46 6.38 0 0 0
31/10/2022
6.46
 12,100 6.54 6.54 6.14 0 0 0
28/10/2022
6.54
 19,100 6.46 6.70 6.46 0 0 0
27/10/2022
6.46
 14,800 6.22 6.54 6.30 0 0 0
26/10/2022
6.22
 10,600 6.22 6.54 6.22 4,000 0 0.0
25/10/2022
6.22
 76,500 6.54 6.62 6.14 4,000 0 0.0
24/10/2022
6.54
 81,120 6.94 6.94 6.30 0 0 0
21/10/2022
6.94
 44,301 7.58 7.66 6.94 0 0 0
20/10/2022
7.58
 53,400 7.18 7.82 7.26 0 0 0
19/10/2022
7.18
 27,100 7.18 7.34 7.18 0 0 0
18/10/2022
7.18
 34,300 7.02 7.18 7.02 0 0 0
17/10/2022
7.02
 70,700 7.02 7.18 6.78 13,000 0 0.1
14/10/2022
7.02
 34,100 6.70 7.02 6.78 0 0 0
13/10/2022
6.70
 68,000 6.70 6.86 6.70 0 0 0
12/10/2022
6.70
 43,200 6.54 6.70 6.22 1,000 0 0.0
11/10/2022
6.54
 90,500 7.18 7.42 6.46 5,000 0 0.0
10/10/2022
7.18
 65,700 7.50 7.50 7.10 0 0 0
07/10/2022
7.50
 200,300 7.90 7.90 7.18 1,000 0 0.0
06/10/2022
7.90
 45,900 8.62 8.70 7.90 0 0 0
05/10/2022
8.62
 24,120 8.14 8.62 8.14 0 0 0
04/10/2022
8.14
 43,600 8.38 8.46 8.06 0 0 0
03/10/2022
8.38
 108,600 9.02 9.02 8.38 0 0 0
30/09/2022
9.02
 68,423 9.18 9.26 8.62 6,000 0 0.1
29/09/2022
9.18
 42,035 9.26 9.42 9.18 1,000 34 0.0
28/09/2022
9.26
 86,800 9.26 9.34 9.10 0 0 0
27/09/2022
9.26
 64,100 9.26 9.34 9.18 1,000 0 0.0
26/09/2022
9.26
 123,300 9.42 9.42 9.18 0 0 0
23/09/2022
9.42
 93,900 9.66 9.82 9.42 0 0 0
22/09/2022
9.66
 44,500 9.58 9.66 9.42 0 0 0
21/09/2022
9.58
 69,700 9.66 9.66 9.42 3,000 0 0.0
20/09/2022
9.66
 85,900 9.58 9.74 9.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |