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)
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
27/04/2018
3.48
 7,100 3.48 3.48 3.41 100 0 0.0
26/04/2018
3.48
 7,995 3.56 3.56 3.41 200 0 0.0
24/04/2018
3.56
 18,100 3.41 3.56 3.41 800 0 0.0
23/04/2018
3.41
 11,500 3.41 3.48 3.41 0 0 0
20/04/2018
3.41
 28,152 3.48 3.48 3.41 0 0 0
19/04/2018
3.48
 5,400 3.56 3.56 3.48 0 0 0
18/04/2018
3.56
 1,100 3.41 3.56 3.56 100 0 0.0
17/04/2018
3.41
 13,975 3.56 3.56 3.41 0 0 0
16/04/2018
3.56
 6,000 3.56 3.56 3.56 0 0 0
13/04/2018
3.56
 7,200 3.56 3.56 3.56 0 0 0
12/04/2018
3.56
 3,200 3.63 3.79 3.56 100 0 0.0
11/04/2018
3.63
 13,400 3.63 3.63 3.63 0 0 0
10/04/2018
3.63
 3,500 3.63 3.71 3.63 0 0 0
09/04/2018
3.63
 34,434 3.63 3.63 3.56 0 0 0
06/04/2018
3.63
 45,732 3.71 3.71 3.56 0 0 0
05/04/2018
3.71
 0 3.71 3.71 3.71 0 0 0
04/04/2018
3.71
 33,150 3.71 3.71 3.63 0 0 0
03/04/2018
3.71
 19,100 3.79 3.79 3.63 0 0 0
02/04/2018
3.79
 500 3.79 3.79 3.79 0 0 0
30/03/2018
3.79
 115,600 3.79 3.79 3.63 100 0 0.0
29/03/2018
3.79
 3,432 3.79 3.79 3.79 0 0 0
28/03/2018
3.79
 3,590 3.79 3.79 3.56 100 0 0.0
27/03/2018
3.79
 4,000 3.86 3.86 3.79 0 0 0
26/03/2018
3.86
 8,463 3.79 3.86 3.71 0 0 0
23/03/2018
3.79
 3,600 3.86 3.86 3.79 0 0 0
22/03/2018
3.86
 300 3.79 3.86 3.79 100 0 0.0
21/03/2018
3.79
 12,300 3.86 3.86 3.79 0 0 0
20/03/2018
3.86
 8,187 4.01 4.01 3.79 0 0 0
19/03/2018
4.01
 10,700 3.79 4.01 3.79 0 0 0
16/03/2018
3.79
 18,095 3.79 3.79 3.79 0 0 0
15/03/2018
3.79
 18,585 3.86 3.86 3.71 100 0 0.0
14/03/2018
3.86
 9,108 3.79 3.94 3.79 100 0 0.0
13/03/2018
3.79
 43,662 3.86 4.16 3.79 0 0 0
12/03/2018
3.86
 17,430 3.94 4.16 3.86 100 0 0.0
09/03/2018
3.94
 45,600 3.94 4.24 3.86 100 0 0.0
08/03/2018
3.94
 0 3.94 3.94 3.94 0 0 0
07/03/2018
3.94
 31,700 3.86 4.24 3.86 700 0 0.0
06/03/2018
3.86
 34,500 4.01 4.01 3.71 0 0 0
05/03/2018
4.01
 60,967 4.01 4.09 3.94 0 0 0
02/03/2018
4.01
 38,500 4.09 4.09 4.01 600 300 0.0
01/03/2018
4.09
 67,500 4.09 4.16 4.01 100 0 0.0
28/02/2018
4.09
 47,300 4.09 4.09 4.01 0 0 0

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