CTCP Than Cọc Sáu - Vinacomin (tc6)

10.40
0.20
(1.96%)
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
(2024-04-10) 		0.22 2.11% 3,970,700 -4,000 0.0
9.41
10.40
10.40
2 tháng
(2024-03-11) 		1.38 15.29% 11,903,300 -4,000 0.0
9.02
10.67
10.40
3 tháng
(2024-02-15) 		1.38 15.29% 14,433,100 -4,000 0.0
8.83
10.67
10.40
6 tháng
(2023-11-13) 		3.42 48.91% 21,928,000 -265,050 -2.3
6.89
10.67
10.40
12 tháng
(2023-05-16) 		1.86 21.84% 54,940,872 -263,350 -2.3
6.11
10.67
10.40
24 tháng
(2022-05-23) 		1.68 19.27% 115,722,474 -270,950 -2.3
3.49
11.15
10.40
36 tháng
(2021-05-26) 		5.85 128.45% 205,813,855 -1,115,050 -15.6
3.49
18.37
10.40
60 tháng
(2019-06-06) 		6.38 158.91% 212,926,722 -924,175 -14.7
3.30
18.37
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/05/2021
4.56
 11,620 4.65 4.65 4.47 0 0 0
10/05/2021
4.65
 4,700 4.65 4.74 4.56 0 0 0
07/05/2021
4.65
 25,700 4.56 4.65 4.47 0 0 0
06/05/2021
4.56
 11,700 4.74 4.74 4.56 0 0 0
05/05/2021
4.74
 40,050 4.65 4.74 4.65 0 0 0
04/05/2021
4.65
 26,800 4.56 4.65 4.47 0 0 0
29/04/2021
4.56
 35,132 4.56 4.65 4.47 0 0 0
28/04/2021
4.56
 18,810 4.74 4.74 4.47 0 0 0
27/04/2021
4.74
 16,300 4.74 4.83 4.65 0 0 0
26/04/2021
4.74
 41,552 4.74 4.92 4.56 0 0 0
23/04/2021
4.74
 74,114 4.74 4.83 4.47 0 0 0
22/04/2021
4.74
 44,900 4.92 4.92 4.47 0 0 0
20/04/2021
4.92
 78,100 5.01 5.10 4.83 0 0 0
19/04/2021
5.01
 50,967 5.19 5.28 4.92 0 0 0
16/04/2021
5.19
 58,120 5.37 5.37 5.01 0 0 0
15/04/2021
5.37
 107,600 5.45 5.54 5.19 0 0 0
14/04/2021
5.45
 159,177 5.19 5.45 5.01 0 0 0
13/04/2021
5.19
 247,922 5.72 5.72 5.19 0 100 0.0
12/04/2021
5.72
 94,610 5.54 5.72 5.54 0 0 0
09/04/2021
5.54
 301,747 5.19 5.63 5.19 0 0 0
08/04/2021
5.19
 349,652 4.83 5.28 4.83 64,900 10,000 0.3
07/04/2021
4.83
 15,850 4.74 4.92 4.74 0 0 0
06/04/2021
4.74
 72,600 4.92 5.01 4.74 24,200 0 0.1
05/04/2021
4.92
 252,753 4.47 4.92 4.47 62,400 0 0.3
02/04/2021
4.47
 19,627 4.56 4.56 4.47 0 0 0
01/04/2021
4.56
 140,642 4.29 4.65 4.29 0 0 0
31/03/2021
4.29
 73,500 4.20 4.38 4.20 0 0 0
30/03/2021
4.20
 410 4.29 4.29 4.20 0 0 0
29/03/2021
4.29
 25,500 4.20 4.29 4.20 0 100 0.0
26/03/2021
4.20
 61,600 4.20 4.29 4.20 0 0 0
25/03/2021
4.20
 11,300 4.29 4.29 4.20 800 0 0.0
24/03/2021
4.29
 142,753 4.20 4.29 4.20 0 0 0
23/03/2021
4.20
 49,332 4.29 4.29 4.20 0 0 0
22/03/2021
4.29
 36,100 4.11 4.29 4.11 0 0 0
19/03/2021
4.11
 9,700 4.11 4.11 4.11 0 0 0
18/03/2021
4.11
 6,480 4.20 4.20 4.11 0 0 0
17/03/2021
4.20
 58,200 4.20 4.20 4.20 0 0 0
16/03/2021
4.20
 15,700 4.20 4.20 4.20 0 0 0
15/03/2021
4.20
 53,200 4.11 4.20 4.11 0 0 0
12/03/2021
4.11
 10,300 4.20 4.20 4.11 0 0 0
11/03/2021
4.20
 13,300 4.20 4.20 4.20 0 0 0
10/03/2021
4.20
 8,500 4.38 4.38 4.20 0 0 0
09/03/2021
4.38
 1,100 4.38 4.38 4.38 0 0 0
08/03/2021
4.38
 37,101 4.11 4.38 4.20 0 0 0
05/03/2021
4.11
 4,400 4.11 4.11 4.02 0 0 0
04/03/2021
4.11
 17,740 4.20 4.20 4.11 0 0 0
03/03/2021
4.20
 800 4.11 4.20 4.20 0 0 0
02/03/2021
4.11
 17,300 4.20 4.20 4.11 0 0 0
01/03/2021
4.20
 4,400 4.02 4.20 4.11 0 0 0
26/02/2021
4.02
 700 4.20 4.20 4.02 0 0 0
25/02/2021
4.20
 200 4.02 4.20 4.20 0 0 0
24/02/2021
4.02
 6,140 4.11 4.11 4.02 0 0 0
23/02/2021
4.11
 4,700 4.11 4.20 4.11 0 0 0
22/02/2021
4.11
 200 4.02 4.11 4.11 0 0 0
19/02/2021
4.02
 11,300 4.20 4.20 4.02 0 0 0
18/02/2021
4.20
 6,500 4.11 4.20 4.11 0 0 0
17/02/2021
4.11
 10,200 4.02 4.20 4.02 0 0 0
09/02/2021
4.02
 2,000 4.11 4.11 4.02 0 0 0
08/02/2021
4.11
 1,100 4.20 4.20 4.11 100 0 0.0
05/02/2021
4.20
 4,000 4.20 4.20 4.11 0 0 0
04/02/2021
4.20
 4,700 4.20 4.20 4.11 0 0 0
03/02/2021
4.20
 4,500 4.20 4.20 4.02 0 3,000 0.0
02/02/2021
4.20
 14,910 4.11 4.20 3.93 0 0 0
01/02/2021
4.11
 21,500 3.93 4.20 3.93 100 2,000 0.0
29/01/2021
3.93
 21,660 4.02 4.02 3.93 0 0 0
28/01/2021
4.02
 45,700 4.29 4.29 3.93 0 0 0
27/01/2021
4.29
 21,800 4.20 4.29 4.11 0 0 0
26/01/2021
4.20
 5,600 4.38 4.38 4.02 0 0 0
25/01/2021
4.38
 400 4.38 4.38 4.38 0 0 0
22/01/2021
4.38
 1,400 4.38 4.38 4.29 0 0 0
21/01/2021
4.38
 40,050 4.38 4.38 4.20 0 0 0
20/01/2021
4.38
 18,200 4.47 4.47 4.38 9,200 0 0.0
19/01/2021
4.47
 31,600 4.56 4.56 4.29 3,900 0 0.0
18/01/2021
4.56
 29,300 4.56 4.56 4.38 0 0 0
15/01/2021
4.56
 36,400 4.47 4.56 4.38 0 6,000 0.0
14/01/2021
4.47
 5,900 4.47 4.47 4.47 3,300 0 0.0
13/01/2021
4.47
 67,410 4.47 4.56 4.47 9,500 0 0.0
12/01/2021
4.47
 42,000 4.47 4.47 4.38 0 0 0
11/01/2021
4.47
 137,500 4.29 4.56 4.29 5,900 0 0.0
08/01/2021
4.29
 6,300 4.47 4.47 4.29 0 0 0
07/01/2021
4.47
 35,800 4.38 4.47 4.29 0 0 0
06/01/2021
4.38
 9,124 4.38 4.38 4.29 0 0 0
05/01/2021
4.38
 37,800 4.47 4.47 4.29 0 0 0
04/01/2021
4.47
 8,100 4.38 4.47 4.38 0 0 0
31/12/2020
4.38
 54,000 4.38 4.38 4.29 0 0 0
30/12/2020
4.38
 42,610 4.38 4.47 4.38 0 0 0
29/12/2020
4.38
 70,000 4.29 4.47 4.20 0 0 0
28/12/2020
4.29
 41,100 4.20 4.38 4.11 0 0 0
25/12/2020
4.20
 51,923 4.02 4.20 4.02 0 0 0
24/12/2020
4.02
 18,190 4.20 4.20 4.02 500 0 0.0
23/12/2020
4.20
 22,724 4.20 4.20 4.11 500 0 0.0
22/12/2020
4.20
 100 4.20 4.20 4.20 0 0 0
21/12/2020
4.20
 70,700 4.20 4.20 4.11 16,000 0 0.1
18/12/2020
4.20
 42,510 4.11 4.20 4.02 0 0 0
17/12/2020
4.11
 8,200 4.20 4.20 4.11 0 0 0
16/12/2020
4.20
 8,200 4.11 4.20 4.11 0 0 0
15/12/2020
4.11
 8,300 4.20 4.20 4.11 0 0 0
14/12/2020
4.20
 33,000 4.11 4.20 4.11 0 0 0
11/12/2020
4.11
 6,104 4.11 4.11 3.93 0 0 0
10/12/2020
4.11
 0 4.11 4.11 4.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc