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)
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
18/04/2019
3.09
 18,200 3.04 3.14 3.00 0 0 0
17/04/2019
3.04
 35,600 3.00 3.09 3.00 0 0 0
16/04/2019
3.00
 15,000 3.00 3.00 2.90 0 0 0
12/04/2019
3.00
 6,500 3.00 3.00 3.00 0 0 0
11/04/2019
3.00
 44,100 2.90 3.04 2.90 0 0 0
10/04/2019
2.90
 26,722 2.95 2.95 2.90 0 0 0
09/04/2019
2.95
 2,900 3.00 3.00 2.95 0 0 0
08/04/2019
3.00
 16,100 3.00 3.00 2.90 0 0 0
05/04/2019
3.00
 33,308 2.90 3.00 2.90 0 0 0
04/04/2019
2.90
 21,000 2.95 2.95 2.90 0 0 0
03/04/2019
2.95
 8,900 2.90 2.95 2.90 0 0 0
02/04/2019
2.90
 2,700 2.85 2.90 2.90 0 0 0
01/04/2019
2.85
 33,600 2.90 2.90 2.85 0 0 0
29/03/2019
2.90
 19,230 2.90 2.90 2.90 0 0 0
28/03/2019
2.90
 113,830 2.90 2.90 2.90 0 0 0
27/03/2019
2.90
 29,720 2.85 2.90 2.90 0 0 0
26/03/2019
2.85
 7,992 2.90 2.90 2.80 0 0 0
25/03/2019
2.90
 2,500 2.90 2.90 2.85 0 0 0
22/03/2019
2.90
 3,805 2.90 2.90 2.80 5 0 0.0
21/03/2019
2.90
 188,200 2.90 2.95 2.85 0 0 0
20/03/2019
2.90
 5,900 2.90 2.90 2.85 0 0 0
19/03/2019
2.90
 17,100 2.85 2.90 2.80 0 0 0
18/03/2019
2.85
 1,630 2.75 2.85 2.85 0 0 0
15/03/2019
2.75
 3,600 2.85 2.85 2.75 0 0 0
14/03/2019
2.85
 176,515 2.85 2.85 2.66 0 0 0
13/03/2019
2.85
 60,600 2.90 2.90 2.80 0 0 0
12/03/2019
2.90
 2,700 2.90 2.90 2.80 0 0 0
11/03/2019
2.90
 6,000 2.90 2.90 2.90 0 0 0
08/03/2019
2.90
 32,202 2.90 2.90 2.85 0 0 0
07/03/2019
2.90
 17,700 2.90 2.90 2.85 0 0 0
06/03/2019
2.90
 36,302 2.90 2.90 2.85 0 0 0
05/03/2019
2.90
 45,500 2.90 2.90 2.90 0 0 0
04/03/2019
2.90
 57,200 2.90 2.95 2.90 0 0 0
01/03/2019
2.90
 28,900 2.90 2.90 2.90 0 0 0
28/02/2019
2.90
 11,300 2.90 2.90 2.85 0 0 0
27/02/2019
2.90
 57,300 2.85 2.95 2.85 0 0 0
26/02/2019
2.85
 38,301 2.90 2.90 2.85 0 0 0
25/02/2019
2.90
 9,100 2.90 2.90 2.80 0 0 0
22/02/2019
2.90
 22,900 2.90 2.90 2.61 0 0 0
21/02/2019
2.90
 101,600 2.90 2.90 2.80 0 0 0
20/02/2019
2.90
 43,900 2.90 2.95 2.85 0 0 0
19/02/2019
2.90
 29,600 2.90 3.00 2.90 0 0 0
18/02/2019
2.90
 201,200 3.00 3.00 2.90 0 0 0
15/02/2019
3.00
 56,800 3.00 3.00 2.90 0 0 0
14/02/2019
3.00
 190,658 3.00 3.00 2.85 0 0 0
13/02/2019
3.00
 81,580 2.85 3.04 2.85 0 0 0
12/02/2019
2.85
 33,000 2.85 2.95 2.85 0 0 0
11/02/2019
2.85
 3,100 2.85 2.85 2.85 0 0 0
01/02/2019
2.85
 11,800 2.80 2.85 2.71 0 0 0
31/01/2019
2.80
 22,200 2.80 2.85 2.80 0 0 0
30/01/2019
2.80
 9,000 2.80 2.80 2.80 0 0 0
29/01/2019
2.80
 13,200 2.85 2.85 2.80 0 0 0
28/01/2019
2.85
 1,200 2.85 2.85 2.80 0 0 0
25/01/2019
2.85
 16,300 2.80 2.85 2.80 0 0 0
24/01/2019
2.80
 86,300 2.80 2.80 2.80 0 84,300 -0.5
23/01/2019
2.80
 56,514 2.85 2.85 2.75 0 50,100 -0.3
22/01/2019
2.85
 15,100 2.80 2.95 2.85 0 0 0
21/01/2019
2.80
 67,600 2.66 2.85 2.75 0 31,900 -0.2
18/01/2019
2.66
 68,100 2.66 2.66 2.66 0 68,100 -0.4
17/01/2019
2.66
 50,000 2.66 2.66 2.66 0 50,000 -0.3
16/01/2019
2.66
 13,013 2.75 2.75 2.66 0 10,000 -0.1
15/01/2019
2.75
 0 2.75 2.75 2.75 0 0 0
14/01/2019
2.75
 0 2.75 2.75 2.75 0 0 0
11/01/2019
2.75
 100 2.66 2.75 2.75 0 0 0
10/01/2019
2.66
 0 2.66 2.66 2.66 0 0 0
09/01/2019
2.66
 0 2.66 2.66 2.66 0 0 0
08/01/2019
2.66
 0 2.66 2.66 2.66 0 0 0
07/01/2019
2.66
 4,900 2.66 2.75 2.61 0 0 0
04/01/2019
2.66
 5,200 2.61 2.66 2.56 0 0 0
03/01/2019
2.61
 37,900 2.61 2.75 2.61 0 0 0
02/01/2019
2.61
 1,900 2.61 2.61 2.61 0 0 0
28/12/2018
2.61
 0 2.61 2.61 2.61 0 0 0
27/12/2018
2.61
 0 2.61 2.61 2.61 0 0 0
26/12/2018
2.61
 14,500 2.56 2.61 2.56 0 0 0
25/12/2018
2.56
 1,000 2.75 2.75 2.56 0 0 0
24/12/2018
2.75
 400 2.66 2.75 2.61 0 0 0
21/12/2018
2.66
 1,000 2.66 2.66 2.66 0 0 0
20/12/2018
2.66
 0 2.66 2.66 2.66 0 0 0
19/12/2018
2.66
 0 2.66 2.66 2.66 0 0 0
18/12/2018
2.66
 6,501 2.71 2.71 2.56 0 0 0
17/12/2018
2.71
 6,000 2.66 2.71 2.71 0 0 0
14/12/2018
2.66
 5,000 2.66 2.66 2.66 0 0 0
13/12/2018
2.66
 200 2.71 2.71 2.66 0 0 0
12/12/2018
2.71
 6,800 2.75 2.75 2.71 0 0 0
11/12/2018
2.75
 3,000 2.75 2.75 2.75 0 0 0

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