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)
27/02/2018
3.00
 1,580 3.04 3.04 3.00 0 0 0
26/02/2018
3.04
 33,932 2.87 3.04 2.74 2,000 0 0.0
23/02/2018
2.87
 18,508 2.61 2.87 2.61 0 0 0
22/02/2018
2.61
 7,300 2.61 2.61 2.61 0 0 0
21/02/2018
2.61
 10,500 2.61 2.61 2.61 0 0 0
13/02/2018
2.61
 5,785 2.61 2.61 2.61 0 0 0
12/02/2018
2.61
 8,000 2.48 2.61 2.48 0 0 0
09/02/2018
2.48
 7,557 2.26 2.48 2.22 0 1,500 0.0
08/02/2018
2.26
 4,900 2.26 2.26 2.26 0 0 0
07/02/2018
2.26
 3,400 2.17 2.30 2.17 0 0 0
06/02/2018
2.17
 13,300 2.39 2.39 2.17 0 500 0.0
05/02/2018
2.39
 7,800 2.44 2.44 2.39 0 1,500 0.0
02/02/2018
2.44
 4,700 2.39 2.44 2.44 0 0 0
01/02/2018
2.39
 14,640 2.61 2.61 2.39 0 0 0
31/01/2018
2.61
 17,500 2.70 2.70 2.48 0 0 0
30/01/2018
2.70
 31,600 2.70 2.70 2.48 0 0 0
29/01/2018
2.70
 8,800 2.74 2.74 2.70 0 0 0
26/01/2018
2.74
 28,392 2.87 2.87 2.61 0 0 0
25/01/2018
2.87
 6,100 2.91 2.91 2.83 0 0 0
24/01/2018
2.91
 57,300 2.83 2.91 2.78 0 0 0
23/01/2018
2.83
 95,058 2.70 2.83 2.70 0 0 0
22/01/2018
2.70
 67,900 2.61 2.70 2.57 0 0 0
19/01/2018
2.61
 37,600 2.44 2.61 2.35 0 0 0
18/01/2018
2.44
 10,520 2.26 2.44 2.22 0 0 0
17/01/2018
2.26
 11,000 2.26 2.26 2.17 0 0 0
16/01/2018
2.26
 6,992 2.26 2.26 2.17 0 0 0
15/01/2018
2.26
 18,700 2.35 2.35 2.26 0 0 0
12/01/2018
2.35
 26,900 2.39 2.39 2.30 0 0 0
11/01/2018
2.39
 13,500 2.39 2.39 2.30 0 0 0
10/01/2018
2.39
 10,700 2.44 2.44 2.30 0 0 0
09/01/2018
2.44
 20,077 2.30 2.44 2.30 0 0 0
08/01/2018
2.30
 18,930 2.44 2.44 2.26 0 0 0
05/01/2018
2.44
 13,100 2.30 2.44 2.30 0 1,500 0.0
04/01/2018
2.30
 47,480 2.48 2.70 2.26 0 0 0
03/01/2018
2.48
 85,800 2.74 2.74 2.48 0 0 0
02/01/2018
2.74
 106,540 2.52 2.74 2.35 0 0 0
29/12/2017
2.52
 68,060 2.30 2.52 2.30 0 40 0.0
28/12/2017
2.30
 161,940 2.13 2.30 2.17 0 3,900 0.0
27/12/2017
2.13
 10 2.13 2.13 2.13 0 0 0
26/12/2017
2.13
 1,500 2.13 2.13 2.13 0 0 0
25/12/2017
2.13
 2,900 2.13 2.13 2.09 0 0 0
22/12/2017
2.13
 4,000 2.09 2.13 2.13 0 0 0
21/12/2017
2.09
 1,300 2.17 2.17 2.00 0 0 0
20/12/2017
2.17
 8,240 2.17 2.17 2.04 0 0 0
19/12/2017
2.17
 2,000 2.17 2.17 2.17 0 100 0.0
18/12/2017
2.17
 50,600 2.04 2.17 2.04 0 0 0
15/12/2017
2.04
 14,100 2.09 2.09 2.04 0 0 0
14/12/2017
2.09
 10,000 1.96 2.09 1.91 0 0 0
13/12/2017
1.96
 49,000 1.87 1.96 1.87 0 0 0
12/12/2017
1.87
 7,868 1.87 1.87 1.78 0 0 0
11/12/2017
1.87
 6,000 1.83 1.87 1.83 0 0 0
08/12/2017
1.83
 12,800 1.83 1.91 1.83 0 1,500 0.0
07/12/2017
1.83
 3,700 1.83 1.83 1.83 0 0 0
06/12/2017
1.83
 4,612 1.87 1.87 1.70 0 0 0
05/12/2017
1.87
 2,900 1.83 1.87 1.87 0 0 0
04/12/2017
1.83
 0 1.83 1.83 1.83 0 0 0
01/12/2017
1.83
 0 1.83 1.83 1.83 0 0 0
30/11/2017
1.83
 5,400 1.87 1.87 1.83 0 0 0
29/11/2017
1.87
 0 1.87 1.87 1.87 0 0 0
28/11/2017
1.87
 3,400 1.91 1.91 1.74 0 0 0
27/11/2017
1.91
 1,900 1.83 1.91 1.91 0 0 0
24/11/2017
1.83
 5,110 1.91 1.91 1.83 0 0 0
23/11/2017
1.91
 0 1.91 1.91 1.91 0 0 0
22/11/2017
1.91
 8,400 1.78 1.91 1.74 0 0 0
21/11/2017
1.78
 1,300 1.91 1.91 1.78 0 0 0
20/11/2017
1.91
 0 1.91 1.91 1.91 0 0 0
17/11/2017
1.91
 900 1.74 1.91 1.87 0 0 0
16/11/2017
1.74
 200 1.91 1.91 1.74 0 0 0
15/11/2017
1.91
 2,900 1.87 1.91 1.74 0 0 0
14/11/2017
1.87
 0 1.87 1.87 1.87 0 0 0
13/11/2017
1.87
 52 1.87 1.87 1.87 0 0 0
10/11/2017
1.87
 0 1.87 1.87 1.87 0 0 0
09/11/2017
1.87
 0 1.87 1.87 1.87 0 0 0
08/11/2017
1.87
 100 1.78 1.87 1.87 0 0 0
07/11/2017
1.78
 2,040 1.83 1.83 1.78 2,000 0 0.0
06/11/2017
1.83
 0 1.83 1.83 1.83 0 0 0
03/11/2017
1.83
 24 1.83 1.83 1.83 0 0 0
02/11/2017
1.83
 0 1.83 1.83 1.83 0 0 0
01/11/2017
1.83
 5,628 1.83 1.83 1.78 0 0 0
31/10/2017
1.83
 1,000 1.83 1.83 1.83 0 0 0
30/10/2017
1.83
 5,000 1.87 1.87 1.83 0 0 0
27/10/2017
1.87
 0 1.87 1.87 1.87 0 0 0
26/10/2017
1.87
 1,600 1.87 1.87 1.83 0 0 0
25/10/2017
1.87
 1,900 1.91 1.91 1.87 0 0 0
24/10/2017
1.91
 13,000 2.00 2.00 1.91 0 0 0
23/10/2017
2.00
 0 2.00 2.00 2.00 0 0 0
20/10/2017
2.00
 200 1.91 2.00 2.00 0 0 0
19/10/2017
1.91
 100 1.91 1.91 1.91 0 0 0
18/10/2017
1.91
 0 1.91 1.91 1.91 0 0 0
17/10/2017
1.91
 0 1.91 1.91 1.91 0 0 0
16/10/2017
1.91
 2,000 1.91 1.91 1.91 0 2,000 0.0
13/10/2017
1.91
 5,685 1.96 1.96 1.83 0 0 0
12/10/2017
1.96
 4,500 2.00 2.00 1.96 0 0 0
11/10/2017
2.00
 20,000 1.91 2.00 1.96 0 0 0
10/10/2017
1.91
 0 1.91 1.91 1.91 0 0 0
09/10/2017
1.91
 1,000 1.96 1.96 1.91 0 0 0
06/10/2017
1.96
 100 1.87 1.96 1.96 0 0 0
05/10/2017
1.87
 11,000 1.91 1.91 1.87 0 0 0
04/10/2017
1.91
 100 1.91 1.91 1.91 0 0 0
03/10/2017
1.91
 200 1.91 1.91 1.91 0 0 0

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