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)
27/02/2020
3.75
 24,278 3.75 3.75 3.69 0 0 0
26/02/2020
3.75
 3,356 3.63 3.75 3.69 0 0 0
25/02/2020
3.63
 7,000 3.69 3.69 3.63 0 0 0
24/02/2020
3.69
 14,000 3.75 3.75 3.63 0 0 0
21/02/2020
3.75
 37,200 3.75 3.81 3.75 0 0 0
20/02/2020
3.75
 18 3.75 3.75 3.75 0 0 0
19/02/2020
3.75
 3,500 3.69 3.75 3.63 0 0 0
18/02/2020
3.69
 5,200 3.69 3.69 3.58 0 0 0
17/02/2020
3.69
 16,000 3.69 3.69 3.69 0 0 0
14/02/2020
3.69
 100 3.63 3.69 3.69 0 0 0
13/02/2020
3.63
 29,500 3.63 3.63 3.52 0 0 0
12/02/2020
3.63
 1,810 3.81 3.81 3.63 0 0 0
11/02/2020
3.81
 32,700 3.63 3.81 3.58 1,000 0 0.0
10/02/2020
3.63
 2,500 3.63 3.63 3.63 0 0 0
07/02/2020
3.63
 57,506 3.63 3.69 3.63 0 0 0
06/02/2020
3.63
 21,100 3.63 3.69 3.63 0 0 0
05/02/2020
3.63
 7,600 3.63 3.63 3.58 300 0 0.0
04/02/2020
3.63
 16,000 3.58 3.63 3.46 0 0 0
03/02/2020
3.58
 58,800 3.58 3.58 3.41 0 0 0
31/01/2020
3.58
 16,700 3.69 3.69 3.58 0 0 0
30/01/2020
3.69
 39,002 3.58 3.69 3.52 0 0 0
22/01/2020
3.58
 49,600 3.46 3.63 3.46 0 0 0
21/01/2020
3.46
 37,000 3.35 3.52 3.41 0 0 0
20/01/2020
3.35
 7,900 3.29 3.35 3.29 0 0 0
17/01/2020
3.29
 16,800 3.29 3.35 3.24 0 0 0
16/01/2020
3.29
 0 3.29 3.29 3.29 0 0 0
15/01/2020
3.29
 100 3.29 3.29 3.29 0 0 0
14/01/2020
3.29
 10,200 3.29 3.29 3.29 0 0 0
13/01/2020
3.29
 6,500 3.29 3.35 3.24 0 0 0
10/01/2020
3.29
 25,208 3.29 3.35 3.29 0 0 0
09/01/2020
3.29
 9,100 3.29 3.35 3.29 0 0 0
08/01/2020
3.29
 2,200 3.29 3.29 3.24 0 0 0
07/01/2020
3.29
 13,938 3.24 3.29 3.18 0 0 0
06/01/2020
3.24
 10,300 3.24 3.24 3.18 0 0 0
03/01/2020
3.24
 0 3.24 3.24 3.24 0 0 0
02/01/2020
3.24
 25,600 3.18 3.24 3.18 0 0 0
31/12/2019
3.18
 4,600 3.12 3.18 3.12 0 0 0
30/12/2019
3.12
 12,800 3.07 3.12 3.12 0 0 0
27/12/2019
3.07
 1,838 3.12 3.12 3.07 0 0 0
26/12/2019
3.12
 5,700 3.07 3.12 3.01 0 100 0.0
25/12/2019
3.07
 6,300 3.01 3.07 3.01 0 0 0
24/12/2019
3.01
 2,500 2.90 3.07 3.01 0 0 0
23/12/2019
2.90
 200 3.01 3.07 2.90 0 0 0
20/12/2019
3.01
 700 3.07 3.07 3.01 0 0 0
19/12/2019
3.07
 500 3.01 3.07 3.01 0 0 0
18/12/2019
3.01
 39,638 2.95 3.01 3.01 0 0 0
17/12/2019
2.95
 20,000 2.95 2.95 2.95 0 0 0
16/12/2019
2.95
 10,000 2.95 2.95 2.95 0 0 0
13/12/2019
2.95
 10,600 2.95 2.95 2.95 0 0 0
12/12/2019
2.95
 27,500 2.95 2.95 2.90 0 3,600 0.0
11/12/2019
2.95
 24,200 2.95 2.95 2.95 0 0 0
10/12/2019
2.95
 20,100 3.01 3.01 2.95 0 0 0
09/12/2019
3.01
 100 2.95 3.01 3.01 0 0 0
06/12/2019
2.95
 27,800 2.95 2.95 2.95 0 0 0
05/12/2019
2.95
 10 2.95 2.95 2.95 0 0 0
04/12/2019
2.95
 1,200 2.95 2.95 2.95 0 0 0
03/12/2019
2.95
 20,210 2.95 2.95 2.95 0 0 0
02/12/2019
2.95
 8,648 2.95 2.95 2.84 0 0 0
29/11/2019
2.95
 81,900 2.95 2.95 2.95 0 0 0
28/11/2019
2.95
 0 2.95 2.95 2.95 0 0 0
27/11/2019
2.95
 100 2.84 2.95 2.95 0 0 0
26/11/2019
2.84
 11,100 2.90 2.90 2.84 0 0 0
25/11/2019
2.90
 2,200 2.95 2.95 2.90 0 0 0
22/11/2019
2.95
 0 2.95 2.95 2.95 0 0 0
21/11/2019
2.95
 0 2.95 2.95 2.95 0 0 0
20/11/2019
2.95
 10 2.95 2.95 2.95 0 0 0
19/11/2019
2.95
 0 2.95 2.95 2.95 0 0 0
18/11/2019
2.95
 1,700 2.95 2.95 2.95 0 0 0
15/11/2019
2.95
 15,800 2.95 2.95 2.95 0 0 0
14/11/2019
2.95
 23,400 2.90 2.95 2.95 0 0 0
13/11/2019
2.90
 0 2.90 2.90 2.90 0 0 0
12/11/2019
2.90
 2,300 2.90 2.95 2.90 0 0 0
11/11/2019
2.90
 6,000 2.90 2.90 2.90 0 0 0
08/11/2019
2.90
 13,200 2.90 2.95 2.90 0 0 0
07/11/2019
2.90
 0 2.90 2.90 2.90 0 0 0
06/11/2019
2.90
 1,000 2.90 2.90 2.90 0 0 0
05/11/2019
2.90
 600 2.90 2.90 2.90 0 0 0
04/11/2019
2.90
 3,900 2.90 2.95 2.90 0 0 0
01/11/2019
2.90
 16,008 2.90 2.90 2.90 0 0 0
31/10/2019
2.90
 200 2.90 2.90 2.90 0 0 0
30/10/2019
2.90
 22,230 2.84 2.90 2.84 0 0 0
29/10/2019
2.84
 29,300 2.84 2.84 2.84 0 0 0
28/10/2019
2.84
 9,700 2.95 2.95 2.84 0 0 0
25/10/2019
2.95
 6,000 2.95 2.95 2.90 5,000 0 0.0
24/10/2019
2.95
 0 2.95 2.95 2.95 0 0 0
23/10/2019
2.95
 200 2.90 2.95 2.95 0 0 0
22/10/2019
2.90
 16,000 2.90 2.90 2.90 0 0 0
21/10/2019
2.90
 14,327 2.95 2.95 2.84 0 0 0
18/10/2019
2.95
 0 2.95 2.95 2.95 0 0 0
17/10/2019
2.95
 110 2.84 2.95 2.95 0 0 0
16/10/2019
2.84
 0 2.84 2.84 2.84 0 0 0
15/10/2019
2.84
 16,800 2.84 2.84 2.84 0 0 0
14/10/2019
2.84
 0 2.84 2.84 2.84 0 0 0
11/10/2019
2.84
 0 2.84 2.84 2.84 0 0 0
10/10/2019
2.84
 3,000 2.84 2.84 2.84 0 0 0
09/10/2019
2.84
 0 2.84 2.84 2.84 0 0 0
08/10/2019
2.84
 6,200 2.84 2.84 2.84 0 0 0
07/10/2019
2.84
 0 2.84 2.84 2.84 0 0 0
04/10/2019
2.84
 100 2.78 2.84 2.84 0 0 0
03/10/2019
2.78
 7,600 2.84 2.84 2.78 0 0 0

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