CTCP Than Cọc Sáu - Vinacomin (tc6)

11.10
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
(2024-08-21) 		0 0% 0 0 0
11.10
11.10
11.10
2 tháng
(2024-07-22) 		0 0% 0 0 0
11.10
11.10
11.10
3 tháng
(2024-06-24) 		0.30 2.78% 255,600 -14 -0.0
10.80
11.10
11.10
6 tháng
(2024-03-25) 		1.77 18.99% 19,862,200 -4,014 -0.0
9.33
11.60
11.10
12 tháng
(2023-09-26) 		4.01 56.48% 34,494,400 -264,264 -2.3
6.12
11.60
11.10
24 tháng
(2022-10-03) 		2.45 28.35% 106,917,190 -282,264 -2.4
3.50
11.60
11.10
36 tháng
(2021-10-06) 		-6.74 -37.79% 184,818,928 -1,124,564 -13.3
3.50
17.84
11.10
60 tháng
(2019-10-17) 		7.17 182.13% 223,062,701 -933,389 -14.8
3.31
18.40
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2018
3.73
 10,450 3.81 3.81 3.64 0 2,000 -0.0
18/09/2018
3.81
 5,600 3.81 3.81 3.81 0 0 0
17/09/2018
3.81
 26,300 3.73 3.89 3.73 0 0 0
14/09/2018
3.73
 17,210 3.64 3.73 3.64 100 0 0.0
13/09/2018
3.64
 41,300 3.81 3.81 3.64 0 0 0
12/09/2018
3.81
 93,302 3.81 3.81 3.64 100 0 0.0
11/09/2018
3.81
 44,124 3.89 3.89 3.73 0 0 0
10/09/2018
3.89
 88,313 3.81 3.89 3.81 0 0 0
07/09/2018
3.81
 94,347 3.81 3.89 3.81 0 0 0
06/09/2018
3.81
 266,605 3.48 3.81 3.48 0 500 -0.0
05/09/2018
3.48
 6,425 3.48 3.56 3.48 0 0 0
04/09/2018
3.48
 20,100 3.56 3.56 3.48 0 14,800 -0.1
31/08/2018
3.56
 26,226 3.56 3.64 3.48 0 3,100 -0.0
30/08/2018
3.56
 23,735 3.64 3.64 3.48 2,000 2,100 -0.0
29/08/2018
3.64
 2,200 3.64 3.64 3.48 0 0 0
28/08/2018
3.64
 42,065 3.64 3.64 3.56 2,000 0 0.0
27/08/2018
3.64
 143,500 3.40 3.73 3.48 20,200 0 0.1
24/08/2018
3.40
 47,700 3.40 3.40 3.40 0 0 0
23/08/2018
3.40
 0 3.40 3.40 3.40 0 0 0
22/08/2018
3.40
 17,492 3.40 3.40 3.32 0 0 0
21/08/2018
3.40
 32,300 3.40 3.48 3.40 0 0 0
20/08/2018
3.40
 0 3.40 3.40 3.40 0 0 0
17/08/2018
3.40
 15,400 3.40 3.40 3.40 0 0 0
16/08/2018
3.40
 25,000 3.40 3.40 3.32 0 0 0
15/08/2018
3.40
 12,200 3.32 3.40 3.32 0 0 0
14/08/2018
3.32
 10,400 3.32 3.32 3.32 0 0 0
13/08/2018
3.32
 28,100 3.32 3.32 3.32 0 0 0
10/08/2018
3.32
 12,567 3.32 3.40 3.32 0 0 0
09/08/2018
3.32
 2,667 3.40 3.40 3.32 0 0 0
08/08/2018
3.40
 71,100 3.40 3.40 3.32 0 0 0
07/08/2018
3.40
 15,343 3.40 3.40 3.32 0 0 0
06/08/2018
3.40
 87,000 3.56 3.56 3.32 0 0 0
03/08/2018
3.56
 11,600 3.48 3.56 3.40 100 0 0.0
02/08/2018
3.48
 0 3.48 3.48 3.48 0 0 0
01/08/2018
3.48
 12,500 3.48 3.48 3.48 0 0 0
31/07/2018
3.48
 11,200 3.48 3.48 3.48 0 0 0
30/07/2018
3.48
 5,700 3.40 3.48 3.32 200 0 0.0
27/07/2018
3.40
 8,210 3.48 3.48 3.40 0 0 0
26/07/2018
3.48
 11,500 3.40 3.48 3.40 0 0 0
25/07/2018
3.40
 40,800 3.40 3.40 3.40 0 0 0
24/07/2018
3.40
 8,100 3.40 3.40 3.32 0 0 0
23/07/2018
3.40
 24,401 3.32 3.40 3.32 100 0 0.0
20/07/2018
3.32
 9,000 3.40 3.40 3.32 0 0 0
19/07/2018
3.40
 30,100 3.40 3.48 3.40 0 0 0
18/07/2018
3.40
 12,601 3.40 3.40 3.32 0 0 0
17/07/2018
3.40
 0 3.40 3.40 3.40 0 0 0
16/07/2018
3.40
 24,800 3.40 3.40 3.32 0 0 0
13/07/2018
3.40
 0 3.40 3.40 3.40 0 0 0
12/07/2018
3.40
 85 3.40 3.40 3.40 0 0 0
11/07/2018
3.40
 6,000 3.32 3.40 3.32 0 0 0
10/07/2018
3.32
 4,232 3.40 3.40 3.24 0 0 0
09/07/2018
3.40
 0 3.40 3.40 3.40 0 0 0
06/07/2018
3.40
 2,227 3.40 3.40 3.24 800 0 0.0
05/07/2018
3.40
 25,950 3.40 3.40 3.08 200 0 0.0
04/07/2018
3.40
 7,680 3.40 3.40 3.24 100 0 0.0
03/07/2018
3.40
 2,100 3.40 3.40 3.32 0 0 0
02/07/2018
3.40
 35,100 3.32 3.40 3.32 0 0 0
29/06/2018
3.32
 18,400 3.48 3.48 3.32 0 0 0
28/06/2018
3.48
 24,900 3.40 3.48 3.32 300 0 0.0
27/06/2018
3.40
 7,700 3.40 3.48 3.40 0 0 0
26/06/2018
3.40
 41,150 3.48 3.48 3.32 0 0 0
25/06/2018
3.48
 600 3.48 3.48 3.48 0 0 0
22/06/2018
3.48
 0 3.48 3.48 3.48 0 0 0
21/06/2018
3.48
 8,000 3.48 3.48 3.40 0 0 0
20/06/2018
3.48
 8,937 3.40 3.64 3.32 100 0 0.0
19/06/2018
3.40
 21,000 3.48 3.48 3.40 0 0 0
18/06/2018
3.48
 5,000 3.56 3.56 3.48 0 0 0
15/06/2018
3.56
 2,800 3.48 3.56 3.48 0 0 0
14/06/2018
3.48
 200 3.48 3.48 3.48 0 0 0
13/06/2018
3.48
 2,000 3.56 3.56 3.48 0 0 0
12/06/2018
3.56
 33,000 3.64 3.64 3.56 0 0 0
11/06/2018
3.64
 28,300 3.48 3.64 3.40 0 0 0
08/06/2018
3.48
 0 3.48 3.48 3.48 0 0 0
07/06/2018
3.48
 5,400 3.40 3.48 3.40 0 0 0
06/06/2018
3.40
 2,100 3.40 3.40 3.32 0 0 0
05/06/2018
3.40
 32,000 3.32 3.40 3.32 0 0 0
04/06/2018
3.32
 50,100 3.32 3.32 3.24 0 0 0
01/06/2018
3.32
 15,000 3.40 3.40 3.32 0 0 0
31/05/2018
3.40
 0 3.40 3.40 3.40 0 0 0
30/05/2018
3.40
 0 3.40 3.40 3.40 0 0 0
29/05/2018
3.40
 1,600 3.32 3.40 3.32 0 0 0
28/05/2018
3.32
 2,450 3.40 3.40 3.32 0 0 0
25/05/2018
3.40
 2,000 3.40 3.40 3.40 0 0 0
24/05/2018
3.40
 2,100 3.32 3.40 3.32 0 0 0
23/05/2018
3.32
 20,600 3.40 3.40 3.32 0 0 0
22/05/2018
3.40
 14,700 3.48 3.48 3.32 0 0 0
21/05/2018
3.48
 8,152 3.40 3.48 3.32 100 0 0.0
18/05/2018
3.40
 5,000 3.48 3.48 3.40 0 0 0
17/05/2018
3.48
 3,465 3.48 3.48 3.40 0 0 0
16/05/2018
3.48
 6,169 3.56 3.56 3.40 0 0 0
15/05/2018: Cổ tức tiền mặt tỉ lệ: 3%
15/05/2018
3.56
 4,615 3.48 3.64 3.40 100 0 0.0
14/05/2018
3.48
 6,980 3.41 3.48 3.41 300 0 0.0
11/05/2018
3.41
 31,932 3.41 3.41 3.41 0 0 0
10/05/2018
3.41
 16,600 3.48 3.48 3.41 0 0 0
09/05/2018
3.48
 3,932 3.48 3.48 3.41 100 0 0.0
08/05/2018
3.48
 9,427 3.33 3.48 3.41 100 0 0.0
07/05/2018
3.33
 20,485 3.41 3.48 3.33 0 0 0
04/05/2018
3.41
 8,511 3.41 3.41 3.41 0 0 0
03/05/2018
3.41
 16,500 3.41 3.48 3.41 0 0 0
02/05/2018
3.41
 8,264 3.48 3.48 3.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |