CTCP Than Đèo Nai - Vinacomin (tdn)

11.10
0.30
(2.78%)
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
(2024-04-22) 		-0.51 -4.55% 7,951,900 0 0
10.80
12.86
10.90
2 tháng
(2024-03-21) 		-0.09 -0.79% 10,769,700 -10,000 -0.1
10.80
12.86
10.90
3 tháng
(2024-02-20) 		0.77 7.69% 13,281,300 -10,000 -0.1
9.94
12.86
10.90
6 tháng
(2023-11-22) 		2.83 35.48% 16,459,800 -19,600 -0.3
7.80
12.86
10.90
12 tháng
(2023-05-26) 		1.38 14.69% 26,184,958 -33,597 -0.4
7.71
12.86
10.90
24 tháng
(2022-05-31) 		-1.09 -9.17% 50,075,208 -67,297 -1.0
4.31
12.86
10.90
36 tháng
(2021-06-07) 		4.67 76.15% 116,745,207 -303,720 -4.0
4.31
17.52
10.90
60 tháng
(2019-06-17) 		7.79 258.79% 149,925,884 53,360 -1.4
2.78
17.52
10.90
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
10.80
-0.40
 607,200 11.20 11.20 10.60 0 0 0
#2 16/05/2024
11.20
-0.40
 751,500 11.60 11.70 10.70 0 0 0
#3 15/05/2024
11.60
-1
 509,500 12.80 12.80 11.50 0 0 0
#4 14/05/2024
12.60
-0.26
 771,900 12.86 12.86 12.51 0 0 0
#5 13/05/2024
12.86
0.17
 1,116,300 12.77 13.03 12.69 0 0 0
#6 10/05/2024
12.69
-0.09
 831,100 12.86 13.11 12.34 0 0 0
#7 09/05/2024
12.77
0.51
 892,900 12.26 13.11 12.26 0 0 0
#8 08/05/2024
12.26
0.43
 984,400 11.83 12.43 11.66 0 0 0
#9 07/05/2024
11.83
0
 271,800 11.83 11.91 11.66 0 0 0
#10 06/05/2024
11.83
0.43
 469,200 11.74 12.43 11.66 0 0 0
#11 03/05/2024
11.40
0.09
 60,400 11.74 11.74 11.23 0 0 0
#12 02/05/2024
11.31
0.09
 36,800 11.31 11.40 11.23 0 0 0
#13 26/04/2024
11.23
-0.09
 239,000 11.31 11.40 11.06 0 0 0
#14 25/04/2024
11.31
0.09
 169,000 11.14 11.40 11.14 0 0 0
#15 24/04/2024
11.23
0.09
 93,400 11.23 11.31 11.23 0 0 0
#16 23/04/2024
11.14
-0.17
 107,000 11.31 11.31 11.06 0 0 0
#17 22/04/2024
11.31
0.09
 40,500 11.31 11.31 11.23 0 0 0
#18 19/04/2024
11.23
0
 114,400 11.14 11.40 10.89 0 0 0
#19 17/04/2024
11.23
0
 130,200 11.23 11.57 11.14 0 0 0
#20 16/04/2024
11.23
0
 333,000 11.23 11.57 10.89 0 0 0
#21 15/04/2024
11.23
-0.69
 79,200 11.91 11.91 11.23 0 0 0
#22 12/04/2024
11.91
0
 57,700 11.91 12 11.83 0 0 0
#23 11/04/2024
11.91
0.09
 38,700 11.83 12 11.66 0 0 0
#24 10/04/2024
11.83
-0.34
 112,600 12.26 12.26 11.83 0 0 0
#25 09/04/2024
12.17
-0.17
 106,800 12.26 12.26 12.09 0 0 0
#26 08/04/2024
12.34
0
 172,000 12.34 12.43 12.17 0 0 0
#27 05/04/2024
12.34
0.34
 326,500 12 12.34 11.91 0 0 0
#28 04/04/2024
12
0.09
 45,500 11.83 12.09 11.83 0 0 0
#29 03/04/2024
11.91
0
 106,200 12.09 12.09 11.74 0 0 0
#30 02/04/2024
11.91
0.09
 89,300 11.83 12.09 11.74 0 0 0
#31 01/04/2024
11.83
-0.26
 187,000 12.09 12.09 11.66 0 0 0
#32 29/03/2024
12.09
0.09
 166,900 12 12.43 12 0 10,000 -0.1
#33 28/03/2024
12
0.86
 328,800 11.83 12.09 11.23 0 0 0
#34 27/03/2024
11.14
0.09
 101,000 11.06 11.23 11.06 0 0 0
#35 26/03/2024
11.06
0.26
 97,200 10.71 11.06 10.71 0 0 0
#36 25/03/2024
10.80
-0.09
 75,400 10.89 10.89 10.80 0 0 0
#37 22/03/2024
10.89
0
 79,900 10.89 10.97 10.80 0 0 0
#38 21/03/2024
10.89
0.17
 69,500 10.71 10.89 10.63 0 0 0
#39 20/03/2024
10.71
0
 48,000 10.71 10.71 10.63 0 0 0
#40 19/03/2024
10.71
0.09
 80,100 10.63 10.71 10.54 0 0 0
#41 18/03/2024
10.63
-0.09
 215,600 10.71 10.71 10.37 0 0 0
#42 15/03/2024
10.71
-0.09
 243,700 10.80 11.06 10.54 0 0 0
#43 14/03/2024
10.80
0.34
 214,500 10.46 10.80 10.54 0 0 0
#44 13/03/2024
10.46
0.34
 286,300 10.11 10.46 10.11 0 0 0
#45 12/03/2024
10.11
0.17
 99,700 9.94 10.11 9.94 0 0 0
#46 11/03/2024
9.94
0
 36,200 9.94 10.03 9.94 0 0 0
#47 08/03/2024
9.94
-0.17
 99,100 10.11 10.11 9.94 0 0 0
#48 07/03/2024
10.11
0.09
 66,500 10.03 10.11 9.94 0 0 0
#49 06/03/2024
10.03
0
 46,700 10.03 10.11 9.94 0 0 0
#50 05/03/2024
10.03
0
 48,600 10.03 10.03 9.94 0 0 0
#51 04/03/2024
10.03
0
 138,100 10.03 10.11 9.94 0 0 0
#52 01/03/2024
10.03
0
 46,800 10.03 10.03 9.94 0 0 0
#53 29/02/2024
10.03
-0.09
 142,600 10.11 10.11 9.94 0 0 0
#54 28/02/2024
10.11
0.17
 236,900 9.94 10.11 9.94 0 0 0
#55 27/02/2024
9.94
0
 33,600 9.94 10.03 9.86 0 0 0
#56 26/02/2024
9.94
0
 71,800 9.94 9.94 9.86 0 0 0
#57 23/02/2024
9.94
-0.17
 120,800 10.11 10.20 9.26 0 0 0
#58 22/02/2024
10.11
0.09
 95,600 10.03 10.11 9.94 0 0 0
#59 21/02/2024
10.03
0
 48,700 10.03 10.03 9.94 0 0 0
#60 20/02/2024
10.03
-0.09
 91,700 10.11 10.20 9.94 0 0 0
#61 19/02/2024
10.11
0
 103,700 10.11 10.20 10.03 0 0 0
#62 16/02/2024
10.11
0.09
 138,500 10.03 10.20 10.03 0 0 0
#63 15/02/2024
10.03
0
 58,900 10.03 10.11 9.94 0 0 0
#64 07/02/2024
10.03
0
 131,500 10.03 10.11 9.94 0 0 0
#65 06/02/2024
10.03
0.09
 69,200 9.94 10.03 9.94 0 0 0
#66 05/02/2024
9.94
0.17
 140,400 9.77 10.11 9.86 0 0 0
#67 02/02/2024
9.77
0.09
 109,700 9.69 9.77 9.69 0 0 0
#68 01/02/2024
9.69
0
 51,100 9.69 9.77 9.60 0 0 0
#69 31/01/2024
9.69
0
 109,500 9.69 9.77 9.60 0 0 0
#70 30/01/2024
9.69
0
 46,800 9.69 9.69 9.60 0 0 0
#71 29/01/2024
9.69
0
 77,100 9.69 9.77 9.51 0 0 0
#72 26/01/2024
9.69
-0.09
 52,500 9.77 9.86 9.69 0 0 0
#73 25/01/2024
9.77
0.34
 348,300 9.43 9.94 9.43 0 0 0
#74 24/01/2024
9.43
-0.09
 179,700 9.51 9.60 9.43 0 0 0
#75 23/01/2024
9.51
0
 70,700 9.51 9.60 9.43 0 0 0
#76 22/01/2024
9.51
0.43
 241,900 9.09 9.94 9.43 0 0 0
#77 19/01/2024
9.09
0
 51,500 9.09 9.09 9 0 0 0
#78 18/01/2024
9.09
0
 13,600 9.09 9.09 9 0 3,600 -0.0
#79 17/01/2024
9.09
0
 50,500 9.09 9.09 9 0 0 0
#80 16/01/2024
9.09
0.09
 41,200 9 9.17 9 0 0 0
#81 15/01/2024
9
0
 15,900 9 9.26 8.91 0 0 0
#82 12/01/2024
9
-0.09
 37,500 9.09 9.09 9 0 0 0
#83 11/01/2024
9.09
-0.09
 92,000 9.17 9.17 9 0 0 0
#84 10/01/2024
9.17
0.09
 51,700 9.09 9.17 9.09 0 0 0
#85 09/01/2024
9.09
-0.17
 34,300 9.26 9.43 9.09 0 0 0
#86 08/01/2024
9.26
0.26
 56,900 9 9.26 8.91 0 0 0
#87 05/01/2024
9
0
 135,400 9 9 8.83 0 0 0
#88 04/01/2024
9
0.09
 34,300 8.91 9 8.74 0 0 0
#89 03/01/2024
8.91
0.09
 34,300 8.83 8.91 8.83 0 0 0
#90 02/01/2024
8.83
0
 29,900 8.83 8.83 8.66 0 0 0
#91 29/12/2023
8.83
0
 13,100 8.83 8.91 8.74 0 0 0
#92 28/12/2023
8.83
0.09
 12,600 8.74 8.83 8.57 0 0 0
#93 27/12/2023
8.74
0.09
 26,500 8.66 8.83 8.66 0 0 0
#94 26/12/2023
8.66
0.09
 33,000 8.57 8.66 8.49 0 0 0
#95 25/12/2023
8.57
0
 14,200 8.57 8.57 8.40 0 0 0
#96 22/12/2023
8.57
0
 8,000 8.57 8.66 8.57 0 0 0
#97 21/12/2023
8.57
0
 9,500 8.57 8.57 8.49 0 0 0
#98 20/12/2023
8.57
0
 15,500 8.57 8.57 8.49 0 0 0
#99 19/12/2023
8.57
0
 22,000 8.57 8.57 8.40 0 0 0
#100 18/12/2023
8.57
0
 6,700 8.57 8.57 8.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |