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
(2024-04-10) 		1 7.25% 5,061,300 0 0
11
14.90
11
2 tháng
(2024-03-11) 		3.20 27.59% 8,237,400 -10,000 -0.1
11
14.90
11
3 tháng
(2024-02-15) 		3.10 26.50% 9,826,000 -10,000 -0.1
11
14.90
11
6 tháng
(2023-11-13) 		5.50 59.14% 12,813,500 -24,700 -0.3
9.10
14.90
11
12 tháng
(2023-05-16) 		4.28 40.68% 23,483,329 -63,597 -0.7
9
14.90
11
24 tháng
(2022-05-23) 		1.77 13.59% 47,136,123 -66,897 -1.0
5.03
14.90
11
36 tháng
(2021-05-26) 		8.67 141.39% 113,725,805 -294,020 -4.0
5.03
20.44
11
60 tháng
(2019-06-06) 		11.49 346.73% 146,205,389 53,360 -1.4
3.25
20.44
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/12/2020
4.68
 30,740 4.75 4.75 4.68 0 0 0
08/12/2020
4.75
 61,433 4.68 4.75 4.68 0 0 0
07/12/2020
4.68
 47,240 4.68 4.68 4.62 0 0 0
04/12/2020
4.68
 60,902 4.62 4.68 4.62 0 0 0
03/12/2020
4.62
 43,000 4.62 4.62 4.55 0 0 0
02/12/2020
4.62
 51,400 4.62 4.62 4.55 0 0 0
01/12/2020
4.62
 74,200 4.62 4.62 4.55 0 0 0
30/11/2020
4.62
 13,400 4.68 4.68 4.62 0 0 0
27/11/2020
4.68
 16,710 4.68 4.68 4.68 0 0 0
26/11/2020
4.68
 106,140 4.75 4.75 4.62 0 600 0.0
25/11/2020
4.75
 23,320 4.75 4.75 4.68 0 0 0
24/11/2020
4.75
 50,000 4.62 4.75 4.62 1,100 0 0.0
23/11/2020
4.62
 84,320 4.62 4.62 4.55 0 0 0
20/11/2020
4.62
 106,929 4.62 4.62 4.55 0 0 0
19/11/2020
4.62
 32,300 4.62 4.62 4.55 0 0 0
18/11/2020
4.62
 53,930 4.62 4.62 4.48 0 0 0
17/11/2020
4.62
 98,120 4.62 4.62 4.55 200 0 0.0
16/11/2020
4.62
 22,412 4.68 4.68 4.62 0 0 0
13/11/2020
4.68
 27,600 4.62 4.68 4.55 0 0 0
12/11/2020
4.62
 52,400 4.68 4.68 4.62 0 0 0
11/11/2020
4.68
 55,460 4.68 4.68 4.62 200 0 0.0
10/11/2020
4.68
 32,100 4.68 4.68 4.62 0 0 0
09/11/2020
4.68
 114,400 4.62 4.68 4.62 1,200 0 0.0
06/11/2020
4.62
 5,510 4.62 4.62 4.62 0 0 0
05/11/2020
4.62
 17,900 4.68 4.68 4.62 8,400 0 0.1
04/11/2020
4.68
 33,330 4.62 4.68 4.62 0 0 0
03/11/2020
4.62
 94,400 4.62 4.62 4.55 0 0 0
02/11/2020
4.62
 84,136 4.55 4.62 4.55 0 0 0
30/10/2020
4.55
 39,400 4.55 4.62 4.48 0 0 0
29/10/2020
4.55
 78,650 4.55 4.55 4.48 0 0 0
28/10/2020
4.55
 107,660 4.62 4.62 4.55 0 0 0
27/10/2020
4.62
 61,500 4.68 4.68 4.62 0 4,400 0.0
26/10/2020
4.68
 86,390 4.75 4.75 4.62 14,000 0 0.1
23/10/2020
4.75
 135,570 4.75 4.88 4.75 0 0 0
22/10/2020
4.75
 20,100 4.68 4.75 4.68 0 0 0
21/10/2020
4.68
 174,200 4.75 5.01 4.62 300 0 0.0
20/10/2020
4.75
 429,600 4.95 5.01 4.55 100 0 0.0
19/10/2020
4.95
 68,100 4.95 5.01 4.95 300 0 0.0
16/10/2020
4.95
 31,000 5.01 5.08 4.95 0 0 0
15/10/2020
5.01
 106,700 5.21 5.21 5.01 50 0 0.0
14/10/2020
5.21
 106,100 5.14 5.21 5.08 1,000 0 0.0
13/10/2020
5.14
 71,400 5.08 5.14 5.08 50 0 0.0
12/10/2020
5.08
 214,300 5.01 5.28 5.01 0 0 0
09/10/2020
5.01
 101,100 4.95 5.01 4.95 58,400 0 0.4
08/10/2020
4.95
 85,200 4.95 5.01 4.88 19,000 0 0.1
07/10/2020
4.95
 63,320 5.01 5.01 4.95 0 0 0
06/10/2020
5.01
 30,600 5.01 5.01 4.95 0 0 0
05/10/2020
5.01
 123,577 4.95 5.14 4.88 0 0 0
02/10/2020
4.95
 161,970 4.81 4.95 4.81 3,800 0 0.0
01/10/2020
4.81
 56,331 4.88 4.95 4.81 700 0 0.0
30/09/2020
4.88
 66,740 4.88 4.88 4.81 0 0 0
29/09/2020
4.88
 134,620 4.95 5.01 4.81 0 0 0
28/09/2020
4.95
 62,149 4.88 4.95 4.88 0 0 0
25/09/2020
4.88
 282,820 4.88 5.01 4.75 12 0 0
24/09/2020
4.88
 99,471 4.88 4.95 4.81 48 0 0.0
23/09/2020
4.88
 66,852 5.01 5.08 4.88 30 0 0.0
22/09/2020
5.01
 931,587 4.62 5.08 4.55 0 10,000 -0.1
21/09/2020
4.62
 209,050 4.62 4.62 4.55 0 0 0
18/09/2020
4.62
 86,830 4.55 4.62 4.48 60 0 0.0
17/09/2020
4.55
 100,150 4.62 4.62 4.55 0 0 0
16/09/2020
4.62
 160,970 4.55 4.62 4.55 0 3,000 0.0
15/09/2020
4.55
 125,600 4.62 4.68 4.55 0 0 0
14/09/2020
4.62
 203,510 4.55 4.68 4.48 0 30,200 -0.2
11/09/2020
4.55
 149,930 4.42 4.55 4.42 0 1,000 0.0
10/09/2020
4.42
 162,640 4.55 4.55 4.42 0 0 0
09/09/2020
4.55
 84,904 4.55 4.55 4.42 0 0 0
08/09/2020
4.55
 82,010 4.48 4.55 4.42 0 0 0
07/09/2020
4.48
 103,040 4.48 4.55 4.48 0 1,000 0.0
04/09/2020
4.48
 307,200 4.55 4.55 4.42 0 0 0
03/09/2020
4.55
 121,661 4.55 4.62 4.42 1,400 1,000 0.0
01/09/2020
4.55
 165,883 4.55 4.55 4.42 0 4,700 0.0
31/08/2020
4.55
 117,570 4.62 4.62 4.42 40 0 0.0
28/08/2020
4.62
 108,617 4.68 4.75 4.55 0 0 0
27/08/2020
4.68
 649,334 4.35 4.75 4.35 0 1,000 0.0
26/08/2020
4.35
 185,302 4.35 4.42 4.29 0 0 0
25/08/2020
4.35
 97,890 4.42 4.42 4.29 0 0 0
24/08/2020
4.42
 139,610 4.35 4.42 4.29 0 2,000 0.0
21/08/2020
4.35
 216,570 4.29 4.42 4.29 30,000 0 0.2
20/08/2020
4.29
 457,910 4.16 4.48 4.22 0 0 0
19/08/2020
4.16
 235,700 4.16 4.22 4.16 4,900 0 0.0
18/08/2020
4.16
 63,839 4.29 4.29 4.16 0 0 0
17/08/2020
4.29
 166,410 4.29 4.29 4.09 0 0 0
14/08/2020
4.29
 120,782 4.42 4.42 4.22 4,800 0 0.0
13/08/2020
4.42
 263,043 4.16 4.48 4.16 100 0 0.0
12/08/2020
4.16
 364,220 4.29 4.29 4.16 0 0 0
11/08/2020
4.29
 379,802 4.35 4.35 4.16 100 0 0.0
10/08/2020
4.35
 364,594 4.42 4.42 4.29 10,000 0 0.1
07/08/2020
4.42
 126,301 4.55 4.62 4.35 100 1,000 0.0
06/08/2020
4.55
 559,010 4.22 4.62 4.16 0 0 0
05/08/2020
4.22
 884,386 4.09 4.22 4.02 0 0 0
04/08/2020
4.09
 42,400 4.09 4.09 4.02 0 0 0
03/08/2020
4.09
 23,510 4.02 4.09 3.96 100 0 0.0
31/07/2020
4.02
 8,000 4.09 4.09 3.96 0 0 0
30/07/2020
4.09
 69,520 4.09 4.09 3.96 0 0 0
29/07/2020
4.09
 84,670 4.16 4.16 3.89 60 0 0.0
28/07/2020
4.16
 112,930 4.09 4.22 3.89 30 0 0.0
27/07/2020
4.09
 42,552 4.16 4.22 4.09 100 0 0.0
24/07/2020
4.16
 95,900 4.42 4.48 4.09 200 0 0.0
23/07/2020
4.42
 438,000 4.02 4.42 4.02 0 0 0
22/07/2020
4.02
 200 3.96 4.02 4.02 0 0 0

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