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
(2024-10-23) 		0 0% 0 0 0
11.10
11.10
11.10
2 tháng
(2024-09-23) 		0 0% 0 0 0
11.10
11.10
11.10
3 tháng
(2024-08-26) 		0 0% 0 0 0
11.10
11.10
11.10
6 tháng
(2024-05-27) 		0.90 8.82% 7,079,030 -14 -0.0
10.20
11.60
11.10
12 tháng
(2023-11-28) 		4.20 60.89% 31,916,755 -265,064 -2.3
6.90
11.60
11.10
24 tháng
(2022-12-05) 		6.24 128.47% 101,302,017 -282,564 -2.4
4.08
11.60
11.10
36 tháng
(2021-12-08) 		-0.33 -2.88% 163,493,646 -420,564 -5.0
3.50
16.91
11.10
60 tháng
(2019-12-19) 		7.08 175.86% 222,830,409 -857,489 -14.5
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)
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
27/02/2018
4.09
 65,500 4.01 4.09 3.94 100 0 0.0
26/02/2018
4.01
 4,500 3.94 4.01 3.86 0 0 0
23/02/2018
3.94
 33,900 3.86 3.94 3.86 0 0 0
22/02/2018
3.86
 30,100 3.94 3.94 3.86 0 0 0
21/02/2018
3.94
 115,300 3.94 4.01 3.94 200 0 0.0
13/02/2018
3.94
 9,351 3.79 3.94 3.79 300 8,000 -0.0
12/02/2018
3.79
 23,200 3.71 3.79 3.63 100 0 0.0
09/02/2018
3.71
 108,900 3.86 3.86 3.56 500 200 0.0
08/02/2018
3.86
 13,200 3.94 4.01 3.86 100 0 0.0
07/02/2018
3.94
 61,700 3.71 4.01 3.71 200 0 0.0
06/02/2018
3.71
 14,750 3.71 3.79 3.48 200 900 -0.0
05/02/2018
3.71
 20,060 4.01 4.01 3.71 300 700 -0.0
02/02/2018
4.01
 130,010 3.94 4.01 3.86 100 0 0.0
01/02/2018
3.94
 22,200 3.86 4.01 3.79 700 0 0.0
31/01/2018
3.86
 40,600 3.94 3.94 3.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |