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)
21/07/2020
3.96
 40,500 4.02 4.09 3.96 0 0 0
20/07/2020
4.02
 14,400 3.89 4.09 3.96 0 0 0
17/07/2020
3.89
 5,053 3.96 3.96 3.89 0 0 0
16/07/2020
3.96
 850 3.89 3.96 3.89 0 0 0
15/07/2020
3.89
 18,200 3.83 3.89 3.89 0 0 0
14/07/2020
3.83
 2,500 3.96 3.96 3.83 0 0 0
13/07/2020
3.96
 3,000 3.89 3.96 3.83 0 0 0
10/07/2020
3.89
 400 3.83 3.96 3.89 0 0 0
09/07/2020
3.83
 700 3.83 3.83 3.83 0 0 0
08/07/2020
3.83
 1,000 3.83 3.89 3.83 0 0 0
07/07/2020
3.83
 1,200 3.96 3.96 3.83 0 0 0
06/07/2020
3.96
 1,347 3.96 3.96 3.96 0 0 0
03/07/2020
3.96
 100 3.96 3.96 3.96 0 0 0
02/07/2020
3.96
 1,450 3.96 3.96 3.83 0 0 0
01/07/2020
3.96
 25,500 3.96 3.96 3.83 5,900 0 0.0
30/06/2020
3.96
 5,680 3.96 3.96 3.89 0 0 0
29/06/2020
3.96
 10,511 4.02 4.02 3.89 0 0 0
26/06/2020
4.02
 5,900 4.02 4.02 3.83 0 0 0
25/06/2020
4.02
 40,581 3.96 4.02 3.96 0 0 0
24/06/2020
3.96
 77,700 3.76 3.96 3.89 0 0 0
23/06/2020
3.76
 27,422 3.89 3.89 3.76 0 0 0
22/06/2020
3.89
 20,458 3.83 3.89 3.76 5,000 0 0.0
19/06/2020
3.83
 5,100 3.83 3.89 3.83 0 0 0
18/06/2020
3.83
 1,600 3.83 3.89 3.83 0 0 0
17/06/2020
3.83
 34,100 3.76 3.89 3.76 6,400 0 0.0
16/06/2020
3.76
 28,200 3.69 3.76 3.69 6,400 0 0.0
15/06/2020
3.69
 22,700 3.76 3.76 3.69 1,000 0 0.0
12/06/2020
3.76
 34,900 3.76 3.76 3.69 2,000 0 0.0
11/06/2020
3.76
 121,400 3.89 3.89 3.76 34,000 0 0.2
10/06/2020
3.89
 73,446 3.89 3.89 3.83 23,000 0 0.1
09/06/2020
3.89
 19,700 3.89 3.89 3.83 0 0 0
08/06/2020
3.89
 61,110 3.89 3.89 3.76 13,300 0 0.1
05/06/2020
3.89
 32,600 3.89 3.96 3.89 12,800 0 0.1
04/06/2020
3.89
 28,600 3.96 3.96 3.89 2,800 0 0.0
03/06/2020
3.96
 26,500 3.96 3.96 3.89 3,000 0 0.0
02/06/2020
3.96
 17,200 3.89 3.96 3.83 0 0 0
01/06/2020
3.89
 119,200 3.83 4.02 3.83 0 800 0.0
29/05/2020
3.83
 25,920 3.76 3.83 3.69 1,300 0 0.0
28/05/2020
3.76
 58,824 3.83 3.89 3.63 0 0 0
27/05/2020
3.83
 55,300 3.83 3.83 3.69 800 400 0
26/05/2020
3.83
 59,314 4.02 4.02 3.76 0 0 0
25/05/2020
4.02
 54,900 4.02 4.02 3.89 0 0 0
22/05/2020: Cổ tức tiền mặt tỉ lệ: 10%
22/05/2020
4.02
 75,680 4.09 4.29 3.69 100 0 0.0
21/05/2020
4.09
 177,789 4.15 4.15 4.03 200 0 0.0
20/05/2020
4.15
 176,920 4.15 4.20 4.03 100 400 0.0
19/05/2020
4.15
 94,360 4.26 4.26 4.15 100 0 0.0
18/05/2020
4.26
 186,300 4.26 4.32 4.09 0 0 0
15/05/2020
4.26
 90,600 4.37 4.43 4.26 0 0 0
14/05/2020
4.37
 276,536 4.37 4.60 4.32 0 0 0
13/05/2020
4.37
 469,498 4.03 4.43 4.09 0 0 0
12/05/2020
4.03
 182,700 3.86 4.03 3.86 0 0 0
11/05/2020
3.86
 138,130 3.81 3.86 3.81 0 0 0
08/05/2020
3.81
 23,600 3.81 3.81 3.75 0 0 0
07/05/2020
3.81
 142,359 3.69 3.81 3.69 0 1,000 0.0
06/05/2020
3.69
 44,300 3.69 3.69 3.69 0 0 0
05/05/2020
3.69
 23,318 3.69 3.75 3.69 0 0 0
04/05/2020
3.69
 64,000 3.63 3.75 3.69 0 0 0
29/04/2020
3.63
 30,300 3.63 3.63 3.63 0 0 0
28/04/2020
3.63
 25,500 3.63 3.69 3.63 0 0 0
27/04/2020
3.63
 17,500 3.69 3.69 3.63 0 0 0
24/04/2020
3.69
 14,000 3.69 3.75 3.63 0 0 0
23/04/2020
3.69
 28,038 3.52 3.69 3.58 0 0 0
22/04/2020
3.52
 61,900 3.63 3.63 3.52 0 0 0
21/04/2020
3.63
 13,800 3.69 3.69 3.52 0 10,800 -0.1
20/04/2020
3.69
 642 3.69 3.69 3.58 0 0 0
17/04/2020
3.69
 13,900 3.69 3.69 3.63 0 0 0
16/04/2020
3.69
 9,600 3.58 3.81 3.58 0 0 0
15/04/2020
3.58
 20,000 3.52 3.86 3.52 0 0 0
14/04/2020
3.52
 4,407 3.52 3.52 3.46 0 0 0
13/04/2020
3.52
 10,200 3.52 3.58 3.52 0 0 0
10/04/2020
3.52
 16,110 3.52 3.52 3.41 0 0 0
09/04/2020
3.52
 29,652 3.58 3.63 3.52 0 0 0
08/04/2020
3.58
 35,019 3.52 3.58 3.46 0 0 0
07/04/2020
3.52
 10,600 3.63 3.63 3.52 0 0 0
06/04/2020
3.63
 29,521 3.52 3.63 3.58 0 0 0
03/04/2020
3.52
 8,200 3.46 3.63 3.46 0 0 0
01/04/2020
3.46
 4,010 3.35 3.46 3.41 0 0 0
31/03/2020
3.35
 23,079 3.29 3.35 3.35 0 0 0
30/03/2020
3.29
 9,704 3.29 3.35 3.29 0 0 0
27/03/2020
3.29
 15,300 3.35 3.35 3.29 0 0 0
26/03/2020
3.35
 17,400 3.35 3.41 3.35 0 0 0
25/03/2020
3.35
 3,200 3.29 3.41 3.35 0 0 0
24/03/2020
3.29
 37,716 3.24 3.35 3.18 0 0 0
23/03/2020
3.24
 29,200 3.41 3.41 3.24 0 0 0
20/03/2020
3.41
 1,010 3.35 3.41 3.41 0 0 0
19/03/2020
3.35
 5,000 3.46 3.46 3.35 0 100 0.0
18/03/2020
3.46
 9,916 3.29 3.46 3.41 0 0 0
17/03/2020
3.29
 31,810 3.29 3.35 3.29 0 0 0
16/03/2020
3.29
 16,500 3.35 3.35 3.29 0 0 0
13/03/2020
3.35
 47,310 3.24 3.41 3.18 0 200 0.0
12/03/2020
3.24
 48,200 3.46 3.52 3.24 0 400 0.0
11/03/2020
3.46
 800 3.63 3.63 3.46 0 0 0
10/03/2020
3.63
 12,600 3.58 3.63 3.52 3,000 100 0.0
09/03/2020
3.58
 32,840 3.75 3.75 3.58 6,500 0 0.0
06/03/2020
3.75
 14,300 3.75 3.75 3.75 0 0 0
05/03/2020
3.75
 18,100 3.75 3.75 3.75 0 0 0
04/03/2020
3.75
 33,000 3.75 3.81 3.75 1,000 0 0.0
03/03/2020
3.75
 6,300 3.75 3.81 3.75 0 0 0
02/03/2020
3.75
 19,746 3.69 3.81 3.75 0 0 0
28/02/2020
3.69
 27,018 3.75 3.75 3.63 0 0 0

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