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)
02/10/2019
2.84
 17,500 2.90 2.90 2.84 0 0 0
01/10/2019
2.90
 0 2.90 2.90 2.90 0 0 0
30/09/2019
2.90
 0 2.90 2.90 2.90 0 0 0
27/09/2019
2.90
 5,100 2.90 2.90 2.90 0 0 0
26/09/2019
2.90
 5,400 2.90 2.90 2.90 0 0 0
25/09/2019
2.90
 100 2.84 2.90 2.90 0 0 0
24/09/2019
2.84
 2,100 2.84 2.84 2.84 0 0 0
23/09/2019
2.84
 0 2.84 2.84 2.84 0 0 0
20/09/2019
2.84
 0 2.84 2.84 2.84 0 0 0
19/09/2019
2.84
 900 2.90 2.90 2.84 0 0 0
18/09/2019
2.90
 10,600 2.90 2.90 2.90 0 0 0
17/09/2019
2.90
 0 2.90 2.90 2.90 0 0 0
16/09/2019
2.90
 0 2.90 2.90 2.90 0 0 0
13/09/2019
2.90
 7,784 2.78 2.90 2.90 0 0 0
12/09/2019
2.78
 41,000 2.84 2.84 2.78 0 0 0
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

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