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)
26/04/2022
10.00
 84,400 9.63 10.00 9.20 0 100 -0.0
25/04/2022
9.63
 106,913 10.66 10.88 9.63 600 300 0.0
22/04/2022
10.66
 133,100 9.93 10.88 9.34 0 700 -0.0
21/04/2022
9.93
 175,400 10.29 10.29 9.34 500 0 0.0
20/04/2022
10.29
 116,500 10.44 10.80 10.29 0 0 0
19/04/2022
10.44
 97,800 10.95 11.68 10.44 0 0 0
18/04/2022
10.95
 205,800 11.97 11.97 10.80 0 0 0
15/04/2022
11.97
 57,300 12.26 12.48 11.68 0 0 0
14/04/2022
12.26
 89,900 12.12 12.77 12.12 0 0 0
13/04/2022
12.12
 216,023 11.75 12.41 10.58 3,000 0 0.0
12/04/2022
11.75
 232,800 12.99 12.99 11.75 0 500 -0.0
08/04/2022
12.99
 104,800 13.58 13.65 12.92 0 0 0
07/04/2022
13.58
 203,744 14.09 14.60 13.58 0 0 0
06/04/2022
14.09
 425,949 12.85 14.09 12.99 400 0 0.0
05/04/2022
12.85
 101,120 12.85 13.14 12.85 0 0 0
04/04/2022
12.85
 136,164 13.14 13.36 12.85 0 2,400 -0.0
01/04/2022
13.14
 206,500 12.85 13.28 12.41 0 0 0
31/03/2022
12.85
 202,168 12.77 13.65 12.77 0 0 0
30/03/2022
12.77
 296,201 13.87 14.31 12.48 0 0 0
29/03/2022
13.87
 266,616 14.23 14.23 13.80 0 0 0
28/03/2022
14.23
 287,747 14.16 14.60 13.58 0 1,000 -0.0
25/03/2022
14.16
 414,059 14.89 14.89 13.94 0 0 0
24/03/2022
14.89
 103,072 14.96 15.47 14.60 0 0 0
23/03/2022
14.96
 219,158 15.47 15.55 14.89 0 1,000 -0.0
22/03/2022
15.47
 1,108,043 14.23 15.62 13.94 200 3,000 -0.1
21/03/2022
14.23
 221,516 14.53 15.04 14.01 0 0 0
18/03/2022
14.53
 438,223 14.09 14.82 13.80 300 0 0.0
17/03/2022
14.09
 210,589 14.16 14.53 13.50 0 7,900 -0.2
16/03/2022
14.16
 172,289 14.60 14.60 13.65 0 0 0
15/03/2022
14.60
 649,163 14.23 14.60 12.85 3,000 500 0.0
14/03/2022
14.23
 551,684 15.77 15.77 14.23 0 0 0
11/03/2022
15.77
 852,985 17.52 17.52 15.77 0 0 0
10/03/2022
17.52
 704,570 16.93 18.39 16.79 8,400 200 0.2
09/03/2022
16.93
 2,295,580 15.40 16.93 15.33 0 2,800 -0.1
08/03/2022
15.40
 1,038,358 14.01 15.40 14.60 0 11,000 -0.2
07/03/2022
14.01
 803,637 12.77 14.01 12.70 0 0 0
04/03/2022
12.77
 1,154,761 13.07 13.80 12.70 1,800 9,100 -0.1
03/03/2022
13.07
 1,140,054 11.90 13.07 12.04 0 0 0
02/03/2022
11.90
 303,962 11.68 12.41 11.68 0 200 -0.0
01/03/2022
11.68
 658,810 11.53 12.48 11.53 0 0 0
28/02/2022
11.53
 918,358 10.51 11.53 10.66 1,000 5,000 -0.1
25/02/2022
10.51
 188,140 10.22 10.66 10.29 0 0 0
24/02/2022
10.22
 196,320 10.22 10.51 9.93 0 100,000 -1.4
23/02/2022
10.22
 183,357 9.93 10.58 9.85 0 1,300 -0.0
22/02/2022
9.93
 47,602 10.07 10.07 9.78 0 0 0
21/02/2022
10.07
 90,000 9.85 10.15 9.78 0 0 0
18/02/2022
9.85
 103,500 10.07 10.07 9.78 0 56,000 -0.8
17/02/2022
10.07
 79,657 10.00 10.15 9.85 0 0 0
16/02/2022
10.00
 89,000 10.29 10.29 9.85 0 0 0
15/02/2022
10.29
 43,900 10.51 10.51 10.07 500 0 0.0
14/02/2022
10.51
 97,712 10.22 11.17 10.29 0 0 0
11/02/2022
10.22
 187,880 9.34 10.22 9.34 0 0 0
10/02/2022
9.34
 33,200 9.56 9.56 9.34 0 16,300 -0.2
09/02/2022
9.56
 32,114 9.49 9.63 9.27 0 0 0
08/02/2022
9.49
 66,301 9.27 9.56 9.20 0 0 0
07/02/2022
9.27
 60,776 8.98 9.49 8.98 0 31,100 -0.4
28/01/2022
8.98
 65,915 8.76 9.05 8.83 0 0 0
27/01/2022
8.76
 196,900 8.98 9.12 8.69 0 157,400 -1.9
26/01/2022
8.98
 73,900 9.12 9.12 8.90 1,000 0 0.0
25/01/2022
9.12
 66,200 9.12 9.12 8.69 0 0 0
24/01/2022
9.12
 75,590 9.20 9.27 8.90 0 0 0
21/01/2022
9.20
 76,500 9.49 9.63 9.12 1,300 7,600 -0.1
20/01/2022
9.49
 83,700 9.12 9.49 9.05 0 500 -0.0
19/01/2022
9.12
 95,600 9.42 9.56 9.12 0 0 0
18/01/2022
9.42
 88,800 9.63 9.85 9.12 600 0 0.0
17/01/2022
9.63
 113,089 10.22 10.36 9.63 0 0 0
14/01/2022
10.22
 60,938 10.22 10.58 9.56 0 0 0
13/01/2022
10.22
 68,987 10.29 10.66 10.22 0 0 0
12/01/2022
10.29
 141,300 10.44 10.51 9.56 1,300 0 0.0
11/01/2022
10.44
 75,019 10.58 10.80 10.44 0 100 -0.0
10/01/2022
10.58
 148,803 10.95 10.95 10.51 0 0 0
07/01/2022
10.95
 146,300 10.88 11.17 10.73 100 0 0.0
06/01/2022
10.88
 166,926 10.95 11.17 10.66 500 0 0.0
05/01/2022
10.95
 263,948 10.73 11.46 10.73 0 0 0
04/01/2022
10.73
 230,394 11.31 11.31 10.58 0 0 0
31/12/2021
11.31
 140,181 11.82 12.19 11.02 0 0 0
30/12/2021
11.82
 676,654 10.80 11.82 10.80 0 0 0
29/12/2021
10.80
 284,173 9.85 10.80 9.63 0 0 0
28/12/2021
9.85
 67,800 9.93 9.93 9.71 0 0 0
27/12/2021
9.93
 27,245 9.93 10.00 9.71 0 0 0
24/12/2021
9.93
 79,034 9.71 9.93 9.78 0 0 0
23/12/2021
9.71
 79,292 10.15 10.22 9.63 0 400 -0.0
22/12/2021
10.15
 127,300 10.29 10.44 10.00 0 1,900 -0.0
21/12/2021
10.29
 95,652 10.29 10.44 10.07 0 0 0
20/12/2021
10.29
 54,948 10.51 10.51 10.22 0 6,300 -0.1
17/12/2021
10.51
 56,300 10.66 10.66 10.44 0 0 0
16/12/2021
10.66
 54,767 10.80 10.80 10.44 0 300 -0.0
15/12/2021
10.80
 171,400 10.29 10.95 10.22 0 0 0
14/12/2021
10.29
 67,231 10.36 10.36 10.22 0 0 0
13/12/2021
10.36
 180,265 10.36 10.36 10.07 0 0 0
10/12/2021
10.36
 58,993 10.51 10.51 10.22 0 0 0
09/12/2021
10.51
 148,600 10.36 10.58 10.22 0 0 0
08/12/2021
10.36
 111,608 10.44 10.73 10.36 0 0 0
07/12/2021
10.44
 71,986 10.44 10.73 10.22 0 800 -0.0
06/12/2021
10.44
 137,714 10.80 10.80 10.44 0 1,300 -0.0
03/12/2021
10.80
 94,063 11.02 11.17 10.73 12,600 0 0.2
02/12/2021
11.02
 165,542 10.80 11.09 10.80 46,400 0 0.7
01/12/2021
10.80
 68,087 10.88 10.95 10.80 0 0 0
30/11/2021
10.88
 120,722 10.80 11.09 10.73 0 0 0
29/11/2021
10.80
 149,100 11.17 11.17 10.36 26,800 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |