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)
10/12/2018
4.29
 31,404 4.45 4.45 4.29 0 0 0
07/12/2018
4.45
 35,355 4.45 4.45 4.29 0 0 0
06/12/2018
4.45
 80,137 4.54 4.54 4.45 0 2,600 0.0
05/12/2018
4.54
 231,660 4.21 4.54 4.21 0 170,000 -0.9
04/12/2018
4.21
 66,045 4.13 4.29 4.13 100 50,000 -0.3
03/12/2018
4.13
 217,959 4.13 4.21 4.05 0 122,300 -0.6
30/11/2018
4.13
 67,157 4.21 4.21 4.05 200 0 0.0
29/11/2018
4.21
 15,107 4.21 4.21 4.05 200 0 0.0
28/11/2018
4.21
 14,545 4.21 4.21 4.13 0 0 0
27/11/2018
4.21
 33,598 4.21 4.21 4.13 0 20,700 -0.1
26/11/2018
4.21
 160,952 4.21 4.21 4.05 0 100,000 -0.5
23/11/2018
4.21
 10,264 4.21 4.21 4.13 0 0 0
22/11/2018
4.21
 14,114 4.21 4.21 4.05 0 0 0
21/11/2018
4.21
 8,315 4.13 4.21 4.05 100 0 0.0
20/11/2018
4.13
 26,136 4.13 4.13 4.05 300 0 0.0
19/11/2018
4.13
 23,254 4.13 4.13 4.05 100 0 0.0
16/11/2018
4.13
 34,834 4.13 4.13 4.05 0 0 0
15/11/2018
4.13
 15,765 4.05 4.13 4.05 100 0 0.0
14/11/2018
4.05
 53,870 3.97 4.13 3.89 0 0 0
13/11/2018
3.97
 15,147 3.97 3.97 3.89 0 0 0
12/11/2018
3.97
 1,840 3.97 3.97 3.89 100 0 0.0
09/11/2018
3.97
 4,467 4.05 4.05 3.89 100 0 0.0
08/11/2018
4.05
 90,479 3.81 4.05 3.81 100 0 0.0
07/11/2018
3.81
 34,650 3.89 3.89 3.81 0 0 0
06/11/2018
3.89
 73,807 3.97 4.05 3.81 100 0 0.0
05/11/2018
3.97
 53,417 4.29 4.29 3.97 0 0 0
02/11/2018
4.29
 11,607 4.29 4.29 4.13 400 0 0.0
01/11/2018
4.29
 14,404 4.29 4.29 4.13 0 0 0
31/10/2018
4.29
 84,352 4.21 4.29 4.13 300 0 0.0
30/10/2018
4.21
 28,798 4.29 4.29 4.13 300 0 0.0
29/10/2018
4.29
 318,220 4.37 4.45 4.21 100 0 0.0
26/10/2018
4.37
 214,752 4.29 4.37 4.21 200 0 0.0
25/10/2018
4.29
 129,615 4.37 4.37 4.13 0 0 0
24/10/2018
4.37
 100,967 4.37 4.45 4.29 100 0 0.0
23/10/2018
4.37
 471,825 4.29 4.45 4.29 100 0 0.0
22/10/2018
4.29
 232,447 4.37 4.37 4.13 100 0 0.0
19/10/2018
4.37
 80,459 4.45 4.45 4.29 200 0 0.0
18/10/2018
4.45
 315,232 4.37 4.45 4.29 200 0 0.0
17/10/2018
4.37
 282,835 4.13 4.37 4.13 0 0 0
16/10/2018
4.13
 170,742 3.89 4.13 3.97 200 0 0.0
15/10/2018
3.89
 43,977 4.05 4.05 3.89 0 0 0
12/10/2018
4.05
 140,960 3.97 4.13 3.97 100 0 0.0
11/10/2018
3.97
 122,977 4.21 4.21 3.97 0 500 0.0
10/10/2018
4.21
 68,160 4.13 4.29 4.05 100 0 0.0
09/10/2018
4.13
 193,676 3.97 4.13 3.89 100 0 0.0
08/10/2018
3.97
 138,143 3.89 4.05 3.81 400 0 0.0
05/10/2018
3.89
 59,430 3.89 3.89 3.73 0 0 0
04/10/2018
3.89
 43,246 3.89 3.89 3.81 0 0 0
03/10/2018
3.89
 75,907 3.97 3.97 3.89 0 2,000 0.0
02/10/2018
3.97
 80,203 3.89 3.97 3.81 100 0 0.0
01/10/2018
3.89
 30,688 3.81 3.89 3.73 0 0 0
28/09/2018
3.81
 62,867 3.73 3.89 3.81 300 0 0.0
27/09/2018
3.73
 700 3.97 3.97 3.73 0 0 0
26/09/2018
3.97
 18,172 3.73 3.97 3.64 17,700 0 0.1
25/09/2018
3.73
 3,000 3.73 3.73 3.73 0 0 0
24/09/2018
3.73
 10,712 3.64 3.73 3.64 100 0 0.0
21/09/2018
3.64
 13,282 3.73 3.73 3.64 0 0 0
20/09/2018
3.73
 15,000 3.73 3.73 3.73 0 0 0
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

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