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)
09/12/2020
4.11
 1,300 4.02 4.11 3.93 0 0 0
08/12/2020
4.02
 8,000 4.02 4.02 4.02 0 0 0
07/12/2020
4.02
 10,837 4.02 4.02 3.93 0 0 0
04/12/2020
4.02
 3,067 4.02 4.02 3.93 0 0 0
03/12/2020
4.02
 1,525 4.02 4.02 3.93 0 0 0
02/12/2020
4.02
 6,050 4.11 4.11 3.93 0 0 0
01/12/2020
4.11
 5,150 4.02 4.11 4.02 0 0 0
30/11/2020
4.02
 820 4.02 4.02 4.02 0 0 0
27/11/2020
4.02
 6,901 4.02 4.02 4.02 0 0 0
26/11/2020
4.02
 100 4.11 4.11 4.02 0 0 0
25/11/2020
4.11
 17,600 4.02 4.11 4.02 0 0 0
24/11/2020
4.02
 14,867 4.11 4.11 3.93 0 0 0
23/11/2020
4.11
 29,400 4.11 4.11 4.02 0 0 0
20/11/2020
4.11
 59 4.11 4.11 4.11 0 0 0
19/11/2020
4.11
 15,782 4.11 4.11 4.02 0 0 0
18/11/2020
4.11
 5,600 4.20 4.20 4.11 0 0 0
17/11/2020
4.20
 7,305 4.20 4.20 4.02 0 0 0
16/11/2020
4.20
 80 4.20 4.20 4.20 0 0 0
13/11/2020
4.20
 10 4.20 4.20 4.20 0 0 0
12/11/2020
4.20
 750 4.20 4.20 4.11 0 0 0
11/11/2020
4.20
 0 4.20 4.20 4.20 0 0 0
10/11/2020
4.20
 0 4.20 4.20 4.20 0 0 0
09/11/2020
4.20
 5,600 4.11 4.20 4.02 0 0 0
06/11/2020
4.11
 1,050 4.11 4.11 4.11 0 0 0
05/11/2020
4.11
 1,000 4.11 4.11 4.11 0 0 0
04/11/2020
4.11
 3,285 4.11 4.11 3.93 0 0 0
03/11/2020
4.11
 0 4.11 4.11 4.11 0 0 0
02/11/2020
4.11
 3,100 4.11 4.11 4.02 0 0 0
30/10/2020
4.11
 1,945 4.02 4.11 3.93 0 0 0
29/10/2020
4.02
 17,400 4.20 4.20 4.02 0 0 0
28/10/2020
4.20
 159 4.20 4.20 4.20 0 0 0
27/10/2020
4.20
 19,450 4.20 4.20 4.11 0 0 0
26/10/2020
4.20
 6,100 4.20 4.20 4.11 0 0 0
23/10/2020
4.20
 17,600 4.20 4.20 4.20 0 0 0
22/10/2020
4.20
 48,000 4.20 4.29 4.20 0 0 0
21/10/2020
4.20
 11,600 4.20 4.29 4.20 0 0 0
20/10/2020
4.20
 13,500 4.38 4.38 4.20 0 0 0
19/10/2020
4.38
 500 4.38 4.38 4.38 0 0 0
16/10/2020
4.38
 20,100 4.38 4.38 4.29 0 0 0
15/10/2020
4.38
 1,600 4.38 4.38 4.29 0 0 0
14/10/2020
4.38
 8,000 4.38 4.38 4.38 0 0 0
13/10/2020
4.38
 1,400 4.29 4.38 4.38 0 0 0
12/10/2020
4.29
 1,900 4.38 4.38 4.29 0 0 0
09/10/2020
4.38
 10,800 4.38 4.38 4.29 0 0 0
08/10/2020
4.38
 3,044 4.38 4.38 4.38 0 0 0
07/10/2020
4.38
 4,732 4.38 4.38 4.11 0 0 0
06/10/2020
4.38
 2,910 4.29 4.38 4.38 0 0 0
05/10/2020
4.29
 8,044 4.29 4.56 4.29 0 0 0
02/10/2020
4.29
 500 4.29 4.29 4.29 0 0 0
01/10/2020
4.29
 2,500 4.38 4.38 4.20 0 0 0
30/09/2020
4.38
 14,545 4.38 4.38 4.20 0 0 0
29/09/2020
4.38
 7,061 4.38 4.38 4.20 0 0 0
28/09/2020
4.38
 4,500 4.29 4.38 4.29 0 0 0
25/09/2020
4.29
 208,100 4.65 4.65 4.20 0 0 0
24/09/2020
4.65
 800 4.47 4.65 4.38 0 0 0
23/09/2020
4.47
 3,490 4.56 4.56 4.47 0 0 0
22/09/2020
4.56
 10,767 4.47 4.56 4.47 0 0 0
21/09/2020
4.47
 703 4.56 4.56 4.47 0 0 0
18/09/2020
4.56
 5,000 4.56 4.56 4.56 0 0 0
17/09/2020
4.56
 2,050 4.38 4.56 4.38 0 0 0
16/09/2020
4.38
 37,900 4.47 4.47 4.38 0 0 0
15/09/2020
4.47
 600 4.38 4.47 4.38 0 0 0
14/09/2020
4.38
 424 4.29 4.38 4.29 0 0 0
11/09/2020
4.29
 23,242 4.74 4.74 4.29 0 0 0
10/09/2020
4.74
 3,300 4.65 4.74 4.20 0 0 0
09/09/2020
4.65
 0 4.65 4.65 4.65 0 0 0
08/09/2020
4.65
 1,300 4.65 4.65 4.56 0 0 0
07/09/2020
4.65
 1,100 4.65 5.10 4.56 0 0 0
04/09/2020
4.65
 2,800 4.56 4.65 4.38 0 0 0
03/09/2020
4.56
 0 4.56 4.56 4.56 0 0 0
01/09/2020
4.56
 2,400 4.56 4.56 4.47 0 0 0
31/08/2020
4.56
 600 4.56 4.56 4.56 0 0 0
28/08/2020
4.56
 10,300 4.65 4.65 4.56 0 0 0
27/08/2020
4.65
 223,210 4.47 4.65 4.47 0 0 0
26/08/2020
4.47
 1 4.47 4.47 4.47 0 0 0
25/08/2020
4.47
 1,100 4.47 4.47 4.47 0 0 0
24/08/2020
4.47
 300 4.38 4.47 4.47 0 0 0
21/08/2020
4.38
 19,420 4.20 4.47 4.29 0 0 0
20/08/2020
4.20
 76,500 4.20 4.29 4.11 0 0 0
19/08/2020
4.20
 3,400 4.20 4.29 4.20 0 0 0
18/08/2020
4.20
 700 4.11 4.20 4.20 0 0 0
17/08/2020
4.11
 14,908 4.11 4.11 4.11 0 0 0
14/08/2020
4.11
 63,800 4.02 4.11 3.93 0 18,000 -0.1
13/08/2020
4.02
 0 4.02 4.02 4.02 0 0 0
12/08/2020
4.02
 1,000 3.93 4.02 4.02 0 0 0
11/08/2020
3.93
 11,000 3.93 4.02 3.93 0 0 0
10/08/2020
3.93
 0 3.93 3.93 3.93 0 0 0
07/08/2020
3.93
 3,532 4.02 4.02 3.84 0 0 0
06/08/2020
4.02
 4,200 4.02 4.11 4.02 0 0 0
05/08/2020
4.02
 30,200 3.93 4.02 3.93 0 0 0
04/08/2020
3.93
 8,200 3.93 4.02 3.93 0 0 0
03/08/2020
3.93
 1,500 3.84 3.93 3.93 0 0 0
31/07/2020
3.84
 3,810 3.84 4.02 3.84 0 0 0
30/07/2020
3.84
 10 3.84 3.84 3.84 0 0 0
29/07/2020
3.84
 8,500 3.76 3.84 3.76 0 0 0
28/07/2020
3.76
 5,800 3.76 3.84 3.76 0 0 0
27/07/2020
3.76
 9,000 4.02 4.02 3.76 0 0 0
24/07/2020
4.02
 0 4.02 4.02 4.02 0 0 0
23/07/2020
4.02
 35,300 3.84 4.02 3.84 0 0 0
22/07/2020
3.84
 14,480 3.67 3.84 3.58 0 0 0

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