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)
20/07/2018
2.27
 0 2.27 2.27 2.27 0 0 0
19/07/2018
2.27
 1,900 2.27 2.27 2.27 0 0 0
18/07/2018
2.27
 5,001 2.27 2.27 2.27 0 0 0
17/07/2018
2.27
 0 2.27 2.27 2.27 0 0 0
16/07/2018
2.27
 15 2.27 2.27 2.27 0 0 0
13/07/2018
2.27
 0 2.27 2.27 2.27 0 0 0
12/07/2018
2.27
 65 2.27 2.27 2.27 0 0 0
11/07/2018
2.27
 0 2.27 2.27 2.27 0 0 0
10/07/2018
2.27
 0 2.27 2.27 2.27 0 0 0
09/07/2018
2.27
 0 2.27 2.27 2.27 0 0 0
06/07/2018
2.27
 0 2.27 2.27 2.27 0 0 0
05/07/2018
2.27
 0 2.27 2.27 2.27 0 0 0
04/07/2018
2.27
 200 2.13 2.27 2.27 0 0 0
03/07/2018
2.13
 0 2.13 2.13 2.13 0 0 0
02/07/2018
2.13
 0 2.13 2.13 2.13 0 0 0
29/06/2018
2.13
 133 2.22 2.22 2.13 0 0 0
28/06/2018
2.22
 2,080 2.17 2.22 2.13 0 0 0
27/06/2018
2.17
 5,400 2.08 2.17 2.17 0 0 0
26/06/2018
2.08
 2,400 2.13 2.13 2.08 0 0 0
25/06/2018
2.13
 500 2.27 2.27 2.13 0 0 0
22/06/2018
2.27
 5,033 2.22 2.27 2.03 0 0 0
21/06/2018
2.22
 0 2.22 2.22 2.22 0 0 0
20/06/2018
2.22
 0 2.22 2.22 2.22 0 0 0
19/06/2018
2.22
 7,400 2.22 2.22 2.03 0 0 0
18/06/2018
2.22
 0 2.22 2.22 2.22 0 0 0
15/06/2018
2.22
 36 2.22 2.22 2.22 0 0 0
14/06/2018
2.22
 100 2.22 2.22 2.22 0 0 0
13/06/2018
2.22
 100 2.22 2.22 2.22 0 0 0
12/06/2018
2.22
 0 2.22 2.22 2.22 0 0 0
11/06/2018
2.22
 4,407 2.32 2.32 2.13 0 0 0
08/06/2018
2.32
 100 2.17 2.32 2.32 0 0 0
07/06/2018
2.17
 0 2.17 2.17 2.17 0 0 0
06/06/2018
2.17
 30 2.17 2.17 2.17 0 0 0
05/06/2018
2.17
 0 2.17 2.17 2.17 0 0 0
04/06/2018
2.17
 0 2.17 2.17 2.17 0 0 0
01/06/2018
2.17
 391 2.08 2.17 2.03 0 0 0
31/05/2018
2.08
 200 2.17 2.17 2.08 0 0 0
30/05/2018
2.17
 0 2.17 2.17 2.17 0 0 0
29/05/2018
2.17
 0 2.17 2.17 2.17 0 0 0
28/05/2018
2.17
 0 2.17 2.17 2.17 0 0 0
25/05/2018
2.17
 0 2.17 2.17 2.17 0 0 0
24/05/2018
2.17
 1,300 2.37 2.37 2.17 0 0 0
23/05/2018
2.37
 448 2.17 2.37 2.17 0 0 0
22/05/2018
2.17
 5,000 2.17 2.17 2.17 0 0 0
21/05/2018
2.17
 2,300 2.42 2.42 2.17 0 0 0
18/05/2018
2.42
 0 2.17 2.42 2.42 0 0 0
17/05/2018: Cổ tức tiền mặt tỉ lệ: 5%
17/05/2018
2.17
 90 2.17 2.17 2.17 0 0 0
16/05/2018
2.17
 2,110 2.30 2.30 2.17 0 0 0
15/05/2018
2.30
 300 2.39 2.39 2.30 0 0 0
14/05/2018
2.39
 4,100 2.39 2.39 2.39 0 0 0
11/05/2018
2.39
 5,000 2.30 2.39 2.39 0 0 0
10/05/2018
2.30
 5,900 2.44 2.44 2.30 0 0 0
09/05/2018
2.44
 21 2.44 2.44 2.44 0 0 0
08/05/2018
2.44
 30 2.44 2.44 2.44 0 0 0
07/05/2018
2.44
 0 2.44 2.44 2.44 0 0 0
04/05/2018
2.44
 1 2.44 2.44 2.44 0 0 0
03/05/2018
2.44
 0 2.44 2.44 2.44 0 0 0
02/05/2018
2.44
 15,800 2.35 2.44 2.30 0 0 0
27/04/2018
2.35
 3,111 2.17 2.35 2.17 0 0 0
26/04/2018
2.17
 841 2.35 2.35 2.17 0 0 0
24/04/2018
2.35
 201 2.30 2.35 2.17 0 0 0
23/04/2018
2.30
 14,904 2.13 2.30 2.22 0 0 0
20/04/2018
2.13
 21,500 2.13 2.13 2.13 0 0 0
19/04/2018
2.13
 6,400 2.17 2.17 2.13 0 0 0
18/04/2018
2.17
 7,500 2.17 2.30 2.17 0 0 0
17/04/2018
2.17
 0 2.17 2.17 2.17 0 0 0
16/04/2018
2.17
 0 2.17 2.17 2.17 0 0 0
13/04/2018
2.17
 1,758 2.26 2.26 2.17 0 0 0
12/04/2018
2.26
 100 2.30 2.30 2.26 0 0 0
11/04/2018
2.30
 4,800 2.13 2.30 2.13 0 0 0
10/04/2018
2.13
 0 2.13 2.13 2.13 0 0 0
09/04/2018
2.13
 0 2.13 2.13 2.13 0 0 0
06/04/2018
2.13
 11,080 2.22 2.22 2.13 0 0 0
05/04/2018
2.22
 4,000 2.22 2.22 2.22 0 0 0
04/04/2018
2.22
 3,200 2.26 2.26 2.22 0 0 0
03/04/2018
2.26
 0 2.26 2.26 2.26 0 0 0
02/04/2018
2.26
 0 2.26 2.26 2.26 0 0 0
30/03/2018
2.26
 0 2.26 2.26 2.26 0 0 0
29/03/2018
2.26
 400 2.22 2.26 2.26 0 0 0
28/03/2018
2.22
 1,083 2.22 2.22 2.22 0 0 0
27/03/2018
2.22
 0 2.22 2.22 2.22 0 0 0
26/03/2018
2.22
 0 2.22 2.22 2.22 0 0 0
23/03/2018
2.22
 2,208 2.30 2.30 2.22 0 0 0
22/03/2018
2.30
 200 2.22 2.30 2.30 0 0 0
21/03/2018
2.22
 400 2.35 2.35 2.22 0 0 0
20/03/2018
2.35
 300 2.39 2.39 2.35 0 0 0
19/03/2018
2.39
 0 2.39 2.39 2.39 0 0 0
16/03/2018
2.39
 700 2.39 2.39 2.39 0 0 0
15/03/2018
2.39
 0 2.39 2.39 2.39 0 0 0
14/03/2018
2.39
 0 2.39 2.39 2.39 0 0 0
13/03/2018
2.39
 0 2.39 2.39 2.39 0 0 0
12/03/2018
2.39
 34,236 2.39 2.39 2.39 0 0 0
09/03/2018
2.39
 2,100 2.35 2.39 2.39 0 0 0
08/03/2018
2.35
 2,640 2.44 2.61 2.35 0 0 0
07/03/2018
2.44
 1,500 2.57 2.57 2.35 0 0 0
06/03/2018
2.57
 2,160 2.83 2.83 2.57 0 0 0
05/03/2018
2.83
 0 2.83 2.83 2.83 0 0 0
02/03/2018
2.83
 4,500 2.91 2.96 2.83 0 0 0
01/03/2018
2.91
 4,208,314 3.09 3.13 2.91 0 0 0
28/02/2018
3.09
 65,100 3.00 3.09 3.04 0 0 0

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