CTCP Than Đèo Nai - Vinacomin (tdn)

10.90
0
(0%)
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
(2024-10-23) 		0 0% 0 0 0
10.90
10.90
10.90
2 tháng
(2024-09-23) 		0 0% 0 0 0
10.90
10.90
10.90
3 tháng
(2024-08-26) 		0 0% 0 0 0
10.90
10.90
10.90
6 tháng
(2024-05-27) 		0.50 4.81% 4,921,593 -40,700 -0.4
10.20
11.60
10.90
12 tháng
(2023-11-28) 		2.93 36.74% 22,780,809 -60,300 -0.7
7.97
12.86
10.90
24 tháng
(2022-12-05) 		4.36 66.57% 41,704,583 -167,263 -1.9
5.43
12.86
10.90
36 tháng
(2021-12-08) 		0.54 5.17% 82,763,928 -514,647 -6.9
4.31
17.52
10.90
60 tháng
(2019-12-19) 		7.83 255.40% 155,232,084 34,860 -1.7
2.90
17.52
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/09/2019
2.84
 0 2.84 2.84 2.84 0 0 0
10/09/2019
2.84
 6,160 2.84 2.84 2.84 0 0 0
09/09/2019
2.84
 8,720 2.90 2.90 2.84 0 8,700 -0.0
06/09/2019
2.90
 2,000 2.90 2.90 2.90 0 0 0
05/09/2019
2.90
 600 2.90 2.90 2.90 0 0 0
04/09/2019
2.90
 15,000 2.90 2.90 2.90 0 0 0
03/09/2019
2.90
 5,500 2.84 2.90 2.90 0 0 0
30/08/2019
2.84
 5,000 2.90 2.90 2.84 0 0 0
29/08/2019
2.90
 2,600 2.84 2.90 2.90 0 0 0
28/08/2019
2.84
 0 2.84 2.84 2.84 0 0 0
27/08/2019
2.84
 300 2.84 2.95 2.84 0 0 0
26/08/2019
2.84
 29,200 2.90 2.90 2.84 0 0 0
23/08/2019
2.90
 16,010 2.95 2.95 2.90 0 0 0
22/08/2019
2.95
 29,500 2.90 2.95 2.90 0 0 0
21/08/2019
2.90
 7,500 2.95 2.95 2.90 0 0 0
20/08/2019
2.95
 4,400 2.95 2.95 2.95 0 0 0
19/08/2019
2.95
 5,300 2.90 2.95 2.90 0 0 0
16/08/2019
2.90
 0 2.90 2.90 2.90 0 0 0
15/08/2019
2.90
 15,000 2.90 2.90 2.90 0 0 0
14/08/2019
2.90
 5,300 2.90 2.95 2.90 0 0 0
13/08/2019
2.90
 200 2.95 2.95 2.90 0 0 0
12/08/2019
2.95
 7,600 2.95 2.95 2.95 0 0 0
09/08/2019
2.95
 0 2.95 2.95 2.95 0 0 0
08/08/2019
2.95
 21,400 2.95 2.95 2.90 0 0 0
07/08/2019
2.95
 130 2.90 2.95 2.95 0 0 0
06/08/2019
2.90
 8,800 2.95 2.95 2.90 0 0 0
05/08/2019
2.95
 400 2.90 2.95 2.95 0 0 0
02/08/2019
2.90
 0 2.90 2.90 2.90 0 0 0
01/08/2019
2.90
 810 2.95 2.95 2.90 0 0 0
31/07/2019
2.95
 4,800 3.07 3.07 2.95 0 0 0
30/07/2019
3.07
 3,922 3.07 3.07 2.90 0 0 0
29/07/2019
3.07
 10,300 3.07 3.07 2.95 0 0 0
26/07/2019
3.07
 100 3.07 3.07 3.07 0 0 0
25/07/2019
3.07
 1,300 2.95 3.07 2.90 100 0 0.0
24/07/2019
2.95
 38,358 3.12 3.12 2.90 0 0 0
23/07/2019
3.12
 15,117 3.07 3.12 2.90 0 15,000 -0.1
22/07/2019
3.07
 13,300 3.18 3.18 3.07 0 0 0
19/07/2019
3.18
 0 3.18 3.18 3.18 0 0 0
18/07/2019
3.18
 26,300 3.12 3.18 3.12 0 0 0
17/07/2019
3.12
 200 3.24 3.24 3.12 0 0 0
16/07/2019
3.24
 16,400 3.24 3.24 3.18 0 0 0
15/07/2019
3.24
 100 3.18 3.24 3.24 0 0 0
12/07/2019
3.18
 700 3.18 3.18 3.18 0 0 0
11/07/2019
3.18
 0 3.18 3.18 3.18 0 0 0
10/07/2019
3.18
 4,380 3.24 3.24 3.07 0 0 0
09/07/2019
3.24
 700 3.18 3.24 3.24 0 0 0
08/07/2019
3.18
 1,000 3.29 3.29 3.18 0 0 0
05/07/2019
3.29
 542 3.12 3.29 3.29 0 0 0
04/07/2019
3.12
 520 3.29 3.29 3.12 0 0 0
03/07/2019
3.29
 0 3.29 3.29 3.29 0 0 0
02/07/2019
3.29
 1,000 3.29 3.29 3.29 0 0 0
01/07/2019
3.29
 10,200 3.12 3.29 3.12 0 0 0
28/06/2019
3.12
 30,100 3.24 3.24 3.12 0 0 0
27/06/2019
3.24
 35,600 3.18 3.24 3.18 0 0 0
26/06/2019
3.18
 11,300 3.12 3.18 3.12 0 0 0
25/06/2019
3.12
 2,700 3.01 3.12 3.01 0 0 0
24/06/2019
3.01
 2,020 3.01 3.01 3.01 0 0 0
21/06/2019
3.01
 1,100 3.07 3.12 3.01 0 0 0
20/06/2019
3.07
 12,600 3.01 3.07 3.01 0 0 0
19/06/2019
3.01
 3,724 3.01 3.01 3.01 0 0 0
18/06/2019
3.01
 1,301 3.01 3.01 3.01 0 0 0
17/06/2019
3.01
 1,020 3.07 3.07 3.01 0 0 0
14/06/2019
3.07
 214 3.12 3.12 3.07 0 0 0
13/06/2019
3.12
 7,000 3.07 3.12 3.07 0 0 0
12/06/2019
3.07
 810 3.01 3.07 3.01 0 0 0
11/06/2019
3.01
 4,681 2.90 3.01 2.90 0 0 0
10/06/2019
2.90
 7,700 2.84 2.90 2.90 0 0 0
07/06/2019
2.84
 7,200 2.84 2.84 2.84 0 0 0
06/06/2019
2.84
 8,300 2.90 2.95 2.84 0 0 0
05/06/2019
2.90
 6,900 2.84 2.90 2.84 0 0 0
04/06/2019
2.84
 32,700 2.84 2.84 2.78 0 0 0
03/06/2019
2.84
 27,100 2.84 2.84 2.84 0 0 0
31/05/2019
2.84
 5,600 2.90 2.90 2.84 0 0 0
30/05/2019
2.90
 12,800 2.90 2.90 2.84 0 0 0
29/05/2019
2.90
 19,201 2.95 2.95 2.90 1,000 0 0.0
28/05/2019
2.95
 10,800 2.95 2.95 2.95 400 0 0.0
27/05/2019
2.95
 44,800 2.95 3.07 2.95 0 0 0
24/05/2019
2.95
 14,400 3.01 3.07 2.95 0 0 0
23/05/2019
3.01
 24,590 3.07 3.07 2.95 0 0 0
22/05/2019
3.07
 57,500 3.18 3.18 3.07 5,000 0 0
21/05/2019
3.18
 19,000 3.18 3.18 3.07 0 0 0
20/05/2019
3.18
 14,400 3.18 3.18 3.12 0 0 0
17/05/2019
3.18
 9,650 3.24 3.24 3.12 0 0 0
16/05/2019: Cổ tức tiền mặt tỉ lệ: 10%
16/05/2019
3.24
 2,100 3.24 3.29 3.12 0 0 0
15/05/2019
3.24
 36,258 3.19 3.24 3.19 0 0 0
14/05/2019
3.19
 9,500 3.24 3.24 3.14 0 0 0
13/05/2019
3.24
 28,300 3.19 3.24 3.19 0 0 0
10/05/2019
3.19
 39,758 3.19 3.19 3.14 0 0 0
09/05/2019
3.19
 29,600 3.19 3.19 3.14 0 0 0
08/05/2019
3.19
 12,300 3.24 3.24 3.14 0 0 0
07/05/2019
3.24
 8,048 3.24 3.24 3.19 400 0 0.0
06/05/2019
3.24
 25,491 3.29 3.29 3.14 0 0 0
03/05/2019
3.29
 38,510 3.29 3.29 3.24 0 0 0
02/05/2019
3.29
 89,032 3.24 3.29 3.24 0 0 0
26/04/2019
3.24
 106,800 3.14 3.24 3.14 0 0 0
25/04/2019
3.14
 20,712 3.19 3.19 3.09 0 0 0
24/04/2019
3.19
 21,900 3.19 3.19 3.14 0 0 0
23/04/2019
3.19
 69,900 3.14 3.19 3.09 15,000 0 0.1
22/04/2019
3.14
 18,600 3.09 3.14 3.09 0 0 0
19/04/2019
3.09
 11,900 3.09 3.14 3.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |