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)
02/10/2017
1.91
 0 1.91 1.91 1.91 0 0 0
29/09/2017
1.91
 3,430 2.00 2.00 1.91 0 0 0
28/09/2017
2.00
 1,500 1.96 2.00 2.00 1,500 0 0.0
27/09/2017
1.96
 7,000 2.00 2.00 1.96 0 0 0
26/09/2017
2.00
 0 2.00 2.00 2.00 0 0 0
25/09/2017
2.00
 30 2.00 2.00 2.00 0 0 0
22/09/2017
2.00
 31,300 1.96 2.09 1.96 0 0 0
21/09/2017
1.96
 0 1.96 1.96 1.96 0 0 0
20/09/2017
1.96
 2,100 1.91 1.96 1.91 0 0 0
19/09/2017
1.91
 500 1.96 1.96 1.91 0 0 0
18/09/2017
1.96
 0 1.96 1.96 1.96 0 0 0
15/09/2017
1.96
 86 1.96 1.96 1.96 0 0 0
14/09/2017
1.96
 0 1.96 1.96 1.96 0 0 0
13/09/2017
1.96
 200 1.87 1.96 1.96 0 0 0
12/09/2017
1.87
 700 2.04 2.04 1.87 0 0 0
11/09/2017
2.04
 3,841 1.87 2.04 1.96 0 0 0
08/09/2017
1.87
 5,064 2.00 2.00 1.87 0 0 0
07/09/2017
2.00
 10,000 1.96 2.00 2.00 0 0 0
06/09/2017
1.96
 29,000 1.96 1.96 1.91 0 0 0
05/09/2017
1.96
 29,548 1.91 2.00 1.91 0 4,500 0.0
01/09/2017
1.91
 3,000 1.91 1.91 1.91 0 0 0
31/08/2017
1.91
 4,900 1.96 1.96 1.91 0 0 0
30/08/2017
1.96
 21,100 1.87 1.96 1.83 0 0 0
29/08/2017
1.87
 1,200 1.83 1.87 1.78 0 0 0
28/08/2017
1.83
 1,500 1.87 1.87 1.83 0 0 0
25/08/2017
1.87
 1,000 1.87 1.87 1.83 0 0 0
24/08/2017
1.87
 400 1.87 1.87 1.87 0 0 0
23/08/2017
1.87
 200 1.87 1.87 1.87 0 0 0
22/08/2017
1.87
 5,000 1.91 1.91 1.87 0 0 0
21/08/2017
1.91
 1,000 1.91 1.91 1.91 0 200 0.0
18/08/2017
1.91
 11,200 1.87 1.91 1.87 0 0 0
17/08/2017
1.87
 0 1.87 1.87 1.87 0 0 0
16/08/2017
1.87
 9,800 1.91 1.91 1.87 0 300 0.0
15/08/2017
1.91
 30,600 1.96 1.96 1.91 0 0 0
14/08/2017
1.96
 260 2.00 2.00 1.96 0 0 0
11/08/2017
2.00
 0 2.00 2.00 2.00 0 0 0
10/08/2017
2.00
 0 2.00 2.00 2.00 0 0 0
09/08/2017
2.00
 28,220 2.04 2.04 1.96 0 0 0
08/08/2017
2.04
 11,700 2.00 2.04 1.96 0 0 0
07/08/2017
2.00
 24,350 1.96 2.04 1.96 0 5,000 0.0
04/08/2017
1.96
 47,000 1.87 1.96 1.87 0 5,000 0.0
03/08/2017
1.87
 5,412 1.83 1.87 1.83 0 0 0
02/08/2017
1.83
 3,768 1.87 1.87 1.78 0 0 0
01/08/2017
1.87
 5,400 1.83 1.87 1.83 0 0 0
31/07/2017
1.83
 700 1.83 1.83 1.83 0 0 0
28/07/2017
1.83
 1,300 1.78 1.83 1.83 0 0 0
27/07/2017
1.78
 7,200 1.83 1.83 1.78 0 0 0
26/07/2017
1.83
 400 1.83 1.83 1.78 0 0 0
25/07/2017
1.83
 1,000 1.83 1.83 1.83 0 0 0
24/07/2017
1.83
 5,000 1.83 1.83 1.83 0 0 0
21/07/2017
1.83
 9,900 1.83 1.83 1.83 0 0 0
20/07/2017
1.83
 18,700 1.87 1.87 1.83 0 0 0
19/07/2017
1.87
 17,400 1.87 1.87 1.87 0 0 0
18/07/2017
1.87
 1,900 1.87 1.87 1.83 0 0 0
17/07/2017
1.87
 11,712 1.87 1.87 1.83 0 0 0
14/07/2017
1.87
 19,800 1.87 1.87 1.83 0 0 0
13/07/2017
1.87
 1,400 1.87 1.87 1.87 0 0 0
12/07/2017
1.87
 4,600 1.83 1.87 1.83 0 0 0
11/07/2017
1.83
 11,300 1.91 1.91 1.83 0 0 0
10/07/2017
1.91
 2,110 2.00 2.00 1.91 0 0 0
07/07/2017
2.00
 28,800 1.91 2.04 1.83 0 12,800 -0.1
06/07/2017
1.91
 1,600 1.87 1.91 1.91 0 0 0
05/07/2017
1.87
 17,120 1.83 1.87 1.78 0 0 0
04/07/2017
1.83
 7,800 1.83 1.83 1.74 0 0 0
03/07/2017
1.83
 100 1.74 1.83 1.83 0 0 0
30/06/2017
1.74
 19,985 1.83 1.83 1.65 1,700 0 0.0
29/06/2017
1.83
 40 1.83 1.83 1.83 0 0 0
28/06/2017
1.83
 7,500 1.87 1.87 1.74 0 0 0
27/06/2017
1.87
 3,600 1.83 1.87 1.87 0 200 0.0
26/06/2017
1.83
 6,880 1.83 1.83 1.83 0 0 0
23/06/2017
1.83
 21,100 1.83 1.83 1.83 0 0 0
22/06/2017
1.83
 6,600 1.91 1.91 1.83 0 0 0
21/06/2017
1.91
 2,400 1.91 1.91 1.91 0 0 0
20/06/2017
1.91
 2,200 1.91 1.96 1.91 0 0 0
19/06/2017
1.91
 5,631 1.91 1.91 1.87 0 0 0
16/06/2017
1.91
 615 1.91 2.00 1.91 0 0 0
15/06/2017
1.91
 2,900 1.96 1.96 1.91 0 0 0
14/06/2017
1.96
 7,913 1.96 1.96 1.91 0 0 0
13/06/2017
1.96
 9,600 1.96 1.96 1.96 0 0 0
12/06/2017
1.96
 1,200 1.96 1.96 1.96 1,100 0 0.0
09/06/2017
1.96
 5,820 1.96 1.96 1.87 0 0 0
08/06/2017
1.96
 20 1.96 1.96 1.96 0 0 0
07/06/2017
1.96
 0 1.96 1.96 1.96 0 0 0
06/06/2017
1.96
 200 2.04 2.04 1.96 0 0 0
05/06/2017
2.04
 0 2.04 2.04 2.04 0 0 0
02/06/2017
2.04
 3,800 2.00 2.04 1.87 0 0 0
01/06/2017
2.00
 1,900 1.96 2.00 1.91 0 0 0
31/05/2017
1.96
 0 1.96 1.96 1.96 0 0 0
30/05/2017
1.96
 0 1.96 1.96 1.96 0 0 0
29/05/2017
1.96
 0 1.96 1.96 1.96 0 0 0
26/05/2017
1.96
 0 1.96 1.96 1.96 0 0 0
25/05/2017
1.96
 4 1.96 1.96 1.96 0 0 0
24/05/2017: Cổ tức tiền mặt tỉ lệ: 2%
24/05/2017
1.96
 5,480 1.91 2.04 1.96 0 0 0
23/05/2017
1.91
 7,000 1.95 1.95 1.79 0 0 0
22/05/2017
1.95
 0 1.95 1.95 1.95 0 0 0
19/05/2017
1.95
 1,200 1.83 1.95 1.87 0 0 0
18/05/2017
1.83
 3,200 1.95 1.95 1.83 0 0 0
17/05/2017
1.95
 16,404 1.95 1.95 1.79 0 0 0
16/05/2017
1.95
 1,100 1.95 2.00 1.95 0 0 0
15/05/2017
1.95
 1,000 1.91 1.95 1.95 0 0 0

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