CTCP Than Cọc Sáu - Vinacomin (tc6)

10.40
0.20
(1.96%)
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) 		0.22 2.11% 3,970,700 -4,000 0.0
9.41
10.40
10.40
2 tháng
(2024-03-11) 		1.38 15.29% 11,903,300 -4,000 0.0
9.02
10.67
10.40
3 tháng
(2024-02-15) 		1.38 15.29% 14,433,100 -4,000 0.0
8.83
10.67
10.40
6 tháng
(2023-11-13) 		3.42 48.91% 21,928,000 -265,050 -2.3
6.89
10.67
10.40
12 tháng
(2023-05-16) 		1.86 21.84% 54,940,872 -263,350 -2.3
6.11
10.67
10.40
24 tháng
(2022-05-23) 		1.68 19.27% 115,722,474 -270,950 -2.3
3.49
11.15
10.40
36 tháng
(2021-05-26) 		5.85 128.45% 205,813,855 -1,115,050 -15.6
3.49
18.37
10.40
60 tháng
(2019-06-06) 		6.38 158.91% 212,926,722 -924,175 -14.7
3.30
18.37
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/05/2019
4.54
 31,611 4.54 4.54 4.37 0 0 0
13/05/2019
4.54
 27,800 4.54 4.54 4.37 0 0 0
10/05/2019
4.54
 27,537 4.54 4.54 4.45 0 0 0
09/05/2019
4.54
 400 4.54 4.54 4.54 0 0 0
08/05/2019
4.54
 18,922 4.54 4.54 4.45 0 0 0
07/05/2019
4.54
 12,612 4.54 4.54 4.37 0 0 0
06/05/2019
4.54
 52,785 4.54 4.54 4.37 0 0 0
03/05/2019
4.54
 25,532 4.45 4.54 4.45 0 0 0
02/05/2019
4.45
 14,600 4.45 4.54 4.37 0 0 0
26/04/2019
4.45
 14,108 4.45 4.45 4.29 1,000 0 0.0
25/04/2019
4.45
 26,350 4.45 4.45 4.37 5,000 0 0.0
24/04/2019
4.45
 6,300 4.45 4.45 4.37 0 0 0
23/04/2019
4.45
 12,012 4.37 4.45 4.29 0 0 0
22/04/2019
4.37
 15,000 4.45 4.45 4.29 0 0 0
19/04/2019
4.45
 12,150 4.37 4.45 4.37 0 0 0
18/04/2019
4.37
 200 4.37 4.37 4.37 0 0 0
17/04/2019
4.37
 300 4.21 4.37 4.29 0 0 0
16/04/2019
4.21
 1,100 4.21 4.21 4.21 0 0 0
12/04/2019
4.21
 1,972 4.29 4.29 4.21 0 0 0
11/04/2019
4.29
 6,020 4.37 4.37 4.29 0 0 0
10/04/2019
4.37
 7,567 4.45 4.45 4.37 0 0 0
09/04/2019
4.45
 15,600 4.45 4.45 4.37 0 0 0
08/04/2019
4.45
 26,100 4.29 4.45 4.37 0 0 0
05/04/2019
4.29
 100 4.29 4.29 4.29 0 0 0
04/04/2019
4.29
 6,000 4.29 4.29 4.21 0 0 0
03/04/2019
4.29
 4,632 4.29 4.29 4.21 0 0 0
02/04/2019
4.29
 11,350 4.29 4.29 4.21 0 0 0
01/04/2019
4.29
 15,267 4.37 4.37 4.21 0 0 0
29/03/2019
4.37
 4,700 4.37 4.37 4.29 0 0 0
28/03/2019
4.37
 0 4.37 4.37 4.37 0 0 0
27/03/2019
4.37
 10,300 4.21 4.37 4.29 0 0 0
26/03/2019
4.21
 16,220 4.21 4.29 4.21 0 0 0
25/03/2019
4.21
 9,900 4.21 4.29 4.21 0 0 0
22/03/2019
4.21
 2,052 4.29 4.29 4.21 0 0 0
21/03/2019
4.29
 4,200 4.29 4.37 4.29 0 0 0
20/03/2019
4.29
 100 4.21 4.29 4.29 0 0 0
19/03/2019
4.21
 12,695 4.37 4.37 4.21 0 0 0
18/03/2019
4.37
 5,100 4.29 4.37 4.21 0 0 0
15/03/2019
4.29
 3,380 4.21 4.29 4.21 0 0 0
14/03/2019
4.21
 26,650 4.29 4.29 4.21 0 0 0
13/03/2019
4.29
 1,000 4.37 4.37 4.29 0 0 0
12/03/2019
4.37
 650 4.29 4.37 4.29 500 0 0.0
11/03/2019
4.29
 8,524 4.29 4.29 4.21 200 0 0.0
08/03/2019
4.29
 5,200 4.29 4.29 4.29 0 0 0
07/03/2019
4.29
 11,600 4.29 4.29 4.29 0 0 0
06/03/2019
4.29
 16,101 4.45 4.45 4.21 300 0 0.0
05/03/2019
4.45
 5,000 4.54 4.54 4.45 0 0 0
04/03/2019
4.54
 40,250 4.37 4.54 4.45 0 0 0
01/03/2019
4.37
 43,776 4.62 4.62 4.37 0 0 0
28/02/2019
4.62
 20,132 4.78 4.78 4.45 0 0 0
27/02/2019
4.78
 1,376,714 4.78 4.86 4.62 0 0 0
26/02/2019
4.78
 14,355 4.70 4.78 4.62 0 0 0
25/02/2019
4.70
 11,272 4.78 4.86 4.70 0 0 0
22/02/2019
4.78
 4,500 4.78 4.78 4.78 0 1,000 0.0
21/02/2019
4.78
 30,932 4.70 4.86 4.62 0 0 0
20/02/2019
4.70
 61,750 4.70 4.70 4.29 0 0 0
19/02/2019
4.70
 30,450 4.70 4.70 4.62 0 0 0
18/02/2019
4.70
 73,000 4.70 4.70 4.62 0 0 0
15/02/2019
4.70
 21,041 4.86 4.86 4.62 0 0 0
14/02/2019
4.86
 27,700 4.70 4.86 4.70 0 0 0
13/02/2019
4.70
 19,600 4.62 4.70 4.62 0 0 0
12/02/2019
4.62
 39,100 4.54 4.62 4.54 0 0 0
11/02/2019
4.54
 16,000 4.54 4.54 4.45 0 0 0
01/02/2019
4.54
 18,005 4.45 4.54 4.45 0 0 0
31/01/2019
4.45
 83,900 4.37 4.45 4.37 0 0 0
30/01/2019
4.37
 0 4.37 4.37 4.37 0 0 0
29/01/2019
4.37
 33,319 4.45 4.45 4.29 0 0 0
28/01/2019
4.45
 29,800 4.45 4.45 4.45 0 0 0
25/01/2019
4.45
 200 4.37 4.45 4.37 0 0 0
24/01/2019
4.37
 12,960 4.37 4.37 4.37 0 0 0
23/01/2019
4.37
 20,950 4.45 4.45 4.37 0 0 0
22/01/2019
4.45
 23,500 4.37 4.45 4.29 0 0 0
21/01/2019
4.37
 5,230 4.45 4.45 4.29 0 0 0
18/01/2019
4.45
 11,349 4.37 4.45 4.29 0 0 0
17/01/2019
4.37
 2,202 4.45 4.45 4.37 0 0 0
16/01/2019
4.45
 22,120 4.37 4.45 4.37 0 0 0
15/01/2019
4.37
 37,907 4.29 4.37 4.29 0 0 0
14/01/2019
4.29
 10,710 4.29 4.29 4.29 0 0 0
11/01/2019
4.29
 15,532 4.45 4.45 4.29 0 0 0
10/01/2019
4.45
 40,087 4.45 4.45 4.29 0 0 0
09/01/2019
4.45
 22,355 4.45 4.45 4.37 0 15,800 -0.1
08/01/2019
4.45
 50,658 4.45 4.45 4.37 0 0 0
07/01/2019
4.45
 71,287 4.37 4.45 4.37 0 0 0
04/01/2019
4.37
 53,832 4.45 4.45 4.37 0 0 0
03/01/2019
4.45
 127,320 4.45 4.45 4.37 0 0 0
02/01/2019
4.45
 103,967 4.45 4.54 4.45 0 0 0
28/12/2018
4.45
 17,407 4.37 4.45 4.37 0 0 0
27/12/2018
4.37
 149,598 4.29 4.45 4.29 0 0 0
26/12/2018
4.29
 76,508 4.13 4.29 4.21 0 44,600 -0.2
25/12/2018
4.13
 149,185 4.29 4.29 4.13 0 123,000 -0.6
24/12/2018
4.29
 116,900 4.29 4.29 4.21 0 105,000 -0.5
21/12/2018
4.29
 31,486 4.21 4.29 4.21 0 0 0
20/12/2018
4.21
 24,147 4.13 4.29 4.13 0 0 0
19/12/2018
4.13
 437 4.29 4.29 4.13 0 0 0
18/12/2018
4.29
 22,604 4.37 4.37 4.13 0 0 0
17/12/2018
4.37
 7,362 4.37 4.37 4.21 0 0 0
14/12/2018
4.37
 42,981 4.29 4.37 4.29 200 22,000 -0.1
13/12/2018
4.29
 46,800 4.45 4.45 4.21 0 22,000 -0.1
12/12/2018
4.45
 5,315 4.37 4.45 4.29 0 0 0
11/12/2018
4.37
 62,629 4.29 4.37 4.21 0 0 0

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