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)
26/11/2021
11.17
 100,300 11.53 11.61 11.09 0 0 0
25/11/2021
11.53
 193,328 11.31 11.61 11.17 70,500 0 1.1
24/11/2021
11.31
 115,286 11.31 11.61 11.09 10,900 0 0.2
23/11/2021
11.31
 328,416 10.66 11.46 10.00 0 0 0
22/11/2021
10.66
 445,434 11.82 11.82 10.66 18,700 23,700 -0.1
19/11/2021
11.82
 317,395 12.41 12.41 11.68 1,000 6,100 -0.1
18/11/2021
12.41
 342,395 12.34 12.63 12.04 38,200 200 0.6
17/11/2021
12.34
 434,099 12.26 12.55 11.90 0 0 0
16/11/2021
12.26
 482,820 12.92 12.92 12.19 200 10,000 -0.2
15/11/2021
12.92
 445,668 13.14 13.36 12.77 200 30,000 -0.5
12/11/2021
13.14
 624,904 12.85 13.65 12.92 0 12,000 -0.2
11/11/2021
12.85
 852,145 11.75 12.92 11.90 0 0 0
10/11/2021
11.75
 247,872 11.75 12.04 11.75 0 400 -0.0
09/11/2021
11.75
 360,432 11.61 11.82 11.61 10,700 2,000 0.1
08/11/2021
11.61
 198,425 11.61 11.75 11.39 20,900 1,500 0.3
05/11/2021
11.61
 111,631 11.61 11.82 11.39 0 0 0
04/11/2021
11.61
 119,101 11.31 11.90 11.46 1,500 2,500 -0.0
03/11/2021
11.31
 348,626 12.26 12.26 11.31 0 2,000 -0.0
02/11/2021
12.26
 504,319 11.97 12.26 11.39 190,700 30,400 2.7
01/11/2021
11.97
 213,970 12.26 12.26 11.75 300 3,500 -0.1
29/10/2021
12.26
 379,508 11.39 12.26 11.46 0 2,500 -0.0
28/10/2021
11.39
 200,246 11.46 11.61 11.39 1,000 2,000 -0.0
27/10/2021
11.46
 226,100 11.61 11.61 11.09 1,000 5,500 -0.1
26/10/2021
11.61
 133,700 11.61 11.61 10.95 1,000 23,500 -0.3
25/10/2021
11.61
 269,000 11.82 12.41 11.61 3,000 82,900 -1.3
22/10/2021
11.82
 456,400 10.80 11.82 10.15 1,000 3,800 -0.0
21/10/2021
10.80
 396,600 11.24 11.31 10.66 7,500 9,300 -0.0
20/10/2021
11.24
 477,500 11.90 11.90 10.95 21,600 11,500 0.2
19/10/2021
11.90
 313,900 12.04 12.26 11.75 8,300 2,900 0.1
18/10/2021
12.04
 354,100 12.63 12.63 12.04 5,000 11,800 0
15/10/2021
12.63
 247,100 12.70 13.07 12.55 500 21,000 -0.4
14/10/2021
12.70
 338,400 12.48 13.14 12.12 5,000 5,500 -0.0
13/10/2021
12.48
 392,900 12.70 12.70 11.82 10,000 64,500 -0.9
12/10/2021
12.70
 319,100 12.77 13.07 12.63 0 15,000 -0.3
11/10/2021
12.77
 295,500 12.77 13.28 12.77 1,200 0 0.0
08/10/2021
12.77
 661,900 13.28 13.28 12.77 4,100 0 0.1
07/10/2021
13.28
 747,041 14.16 14.16 13.21 15,800 0 0.3
06/10/2021
14.16
 466,800 13.87 14.45 13.14 3,200 0 0.1
05/10/2021
13.87
 729,869 14.53 15.91 13.50 16,705 500 0.3
04/10/2021
14.53
 1,729,838 13.21 14.53 13.21 1,072 5,200 -0.1
01/10/2021
13.21
 293,271 13.21 13.72 12.85 21,000 31,100 -0.2
30/09/2021
13.21
 188,346 13.43 13.72 12.92 1,200 0 0.0
29/09/2021
13.43
 300,262 13.07 14.16 13.14 3,000 98,600 -1.8
28/09/2021
13.07
 303,540 11.90 13.07 10.95 26,600 1,000 0.4
27/09/2021
11.90
 352,468 13.14 13.14 11.90 33,500 1,000 0.5
24/09/2021
13.14
 290,763 13.36 13.87 12.48 42,400 6,200 0.6
23/09/2021
13.36
 285,743 14.23 14.31 12.99 15,900 11,500 0.1
22/09/2021
14.23
 272,076 14.23 15.33 14.23 2,000 12,000 -0.2
21/09/2021
14.23
 892,055 12.99 14.23 11.75 6,200 14,600 -0.1
20/09/2021
12.99
 509,030 14.16 14.31 12.92 4,000 2,000 0.0
17/09/2021
14.16
 675,510 14.53 15.47 13.87 15,100 5,900 0.2
16/09/2021
14.53
 898,880 13.28 14.60 13.28 30,700 24,600 0.1
15/09/2021
13.28
 644,400 12.12 13.28 12.41 18,000 34,200 -0.3
14/09/2021
12.12
 615,495 11.02 12.12 10.66 21,600 4,500 0.3
13/09/2021
11.02
 784,872 10.22 11.09 10.22 15,100 0 0.2
10/09/2021
10.22
 424,005 9.34 10.22 9.20 0 1,000 -0.0
09/09/2021
9.34
 217,536 9.42 9.85 9.34 0 0 0
08/09/2021
9.42
 440,812 9.34 9.63 8.69 23,600 19,600 0.0
07/09/2021
9.34
 688,784 9.71 10.66 9.34 44,400 54,200 -0.1
06/09/2021
9.71
 462,533 8.83 9.71 8.83 1,100 16,900 -0.2
01/09/2021
8.83
 607,600 8.03 8.83 7.96 100 30,200 -0.4
31/08/2021
8.03
 579,716 7.96 8.25 7.81 0 0 0
30/08/2021
7.96
 660,009 7.74 8.10 7.37 59,200 79,900 -0.3
27/08/2021
7.74
 132,800 7.52 7.74 7.15 35,500 0 0.4
26/08/2021
7.52
 403,800 7.45 8.17 7.30 0 25,900 -0.3
25/08/2021
7.45
 465,739 6.79 7.45 6.93 0 25,000 -0.3
24/08/2021
6.79
 171,480 6.79 6.93 6.72 0 0 0
23/08/2021
6.79
 232,700 6.93 6.93 6.72 37,400 0 0.3
20/08/2021
6.93
 213,200 7.37 7.37 6.79 1,100 0 0.0
19/08/2021
7.37
 126,700 7.37 7.37 7.23 3,600 0 0.0
18/08/2021
7.37
 133,500 7.45 7.52 7.30 0 0 0
17/08/2021
7.45
 173,500 7.59 7.96 7.30 0 0 0
16/08/2021
7.59
 349,000 7.01 7.59 7.01 0 72,000 -0.7
13/08/2021
7.01
 346,138 7.23 7.23 6.79 23,900 0 0.2
12/08/2021
7.23
 222,200 7.66 7.96 7.15 10,000 0 0.1
11/08/2021
7.66
 465,084 7.30 8.03 7.59 1,000 15,000 -0.2
10/08/2021
7.30
 642,955 6.64 7.30 6.57 0 9,900 -0.1
09/08/2021
6.64
 151,950 6.50 6.72 6.50 100 0 0.0
06/08/2021
6.50
 208,600 6.57 6.93 6.50 0 3,200 -0.0
05/08/2021
6.57
 200,600 6.28 6.64 6.42 1,000 0 0.0
04/08/2021
6.28
 38,400 6.35 6.42 6.28 0 0 0
03/08/2021
6.35
 45,500 6.35 6.35 6.20 100 0 0.0
02/08/2021
6.35
 18,000 6.42 6.50 6.35 800 0 0.0
30/07/2021
6.42
 81,600 6.57 6.64 6.42 200 0 0.0
29/07/2021
6.57
 73,900 6.13 6.57 6.13 0 0 0
28/07/2021
6.13
 10,700 6.20 6.28 6.13 100 0 0.0
27/07/2021
6.20
 42,400 6.06 6.28 6.06 0 0 0
26/07/2021
6.06
 197,700 6.28 6.28 5.91 3,000 94,400 -0.8
23/07/2021
6.28
 104,003 6.42 6.42 6.20 2,000 0 0.0
22/07/2021
6.42
 112,600 6.42 6.50 6.13 100 0 0.0
21/07/2021
6.42
 52,100 6.57 6.72 6.42 0 0 0
20/07/2021
6.57
 57,200 6.35 6.57 6.20 0 0 0
19/07/2021
6.35
 125,493 6.72 6.72 6.20 0 0 0
16/07/2021
6.72
 344,200 6.72 6.93 6.57 140,900 50,100 0.9
15/07/2021
6.72
 77,900 6.93 6.93 6.64 900 0 0.0
14/07/2021
6.93
 118,913 6.64 7.30 6.72 15,300 3,000 0.1
13/07/2021
6.64
 166,200 6.28 6.86 6.28 1,700 0 0.0
12/07/2021
6.28
 199,400 6.86 6.86 6.20 2,000 0 0.0
09/07/2021
6.86
 64,430 7.08 7.08 6.72 10,000 0 0.1
08/07/2021
7.08
 120,100 6.93 7.30 6.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |