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)
12/05/2017
3.41
 17,900 3.41 3.41 3.33 0 0 0
11/05/2017
3.41
 14,300 3.41 3.41 3.33 0 0 0
10/05/2017
3.41
 9,100 3.33 3.41 3.26 1,500 0 0.0
09/05/2017
3.33
 32,604 3.33 3.41 3.26 0 0 0
08/05/2017
3.33
 6,600 3.33 3.41 3.33 0 0 0
05/05/2017
3.33
 13,251 3.41 3.41 3.33 0 0 0
04/05/2017
3.41
 1,580 3.48 3.48 3.41 0 0 0
03/05/2017
3.48
 16,325 3.26 3.48 3.33 200 0 0.0
28/04/2017
3.26
 19,200 3.48 3.48 3.26 5,200 0 0.0
27/04/2017
3.48
 15,100 3.41 3.48 3.33 100 0 0.0
26/04/2017
3.41
 18,500 3.33 3.48 3.33 100 0 0.0
25/04/2017
3.33
 63,600 3.41 3.56 3.26 100 0 0.0
24/04/2017
3.41
 5,200 3.41 3.56 3.41 100 0 0.0
21/04/2017
3.41
 6,400 3.48 3.48 3.41 0 0 0
20/04/2017
3.48
 6,000 3.48 3.48 3.48 0 0 0
19/04/2017
3.48
 7,040 3.48 3.48 3.48 0 0 0
18/04/2017
3.48
 8,400 3.48 3.48 3.41 0 0 0
17/04/2017
3.48
 22,750 3.48 3.48 3.41 600 0 0.0
14/04/2017
3.48
 36,800 3.48 3.48 3.41 0 0 0
13/04/2017
3.48
 1,500 3.48 3.48 3.48 0 0 0
12/04/2017
3.48
 40,800 3.56 3.56 3.33 200 0 0.0
11/04/2017
3.56
 16,900 3.56 3.56 3.48 0 0 0
10/04/2017
3.56
 12,660 3.63 3.71 3.56 0 0 0
07/04/2017
3.63
 28,282 3.71 3.71 3.56 0 0 0
05/04/2017
3.71
 76,440 3.56 3.86 3.56 6,100 0 0.0
04/04/2017
3.56
 4,100 3.56 3.56 3.48 0 0 0
03/04/2017
3.56
 11,400 3.56 3.56 3.48 0 0 0
31/03/2017
3.56
 9,815 3.56 3.56 3.48 100 0 0.0
30/03/2017
3.56
 56,200 3.48 3.56 3.48 100 0 0.0
29/03/2017
3.48
 23,700 3.56 3.63 3.48 100 0 0.0
28/03/2017
3.56
 35,900 3.56 3.56 3.48 0 0 0
27/03/2017
3.56
 28,100 3.48 3.63 3.48 100 0 0.0
24/03/2017
3.48
 27,200 3.56 3.56 3.48 0 0 0
23/03/2017
3.56
 7,500 3.56 3.56 3.56 0 0 0
22/03/2017
3.56
 54,900 3.63 3.63 3.56 700 0 0.0
21/03/2017
3.63
 37,400 3.63 3.63 3.56 900 0 0.0
20/03/2017
3.63
 21,350 3.71 3.71 3.56 1,200 0 0.0
17/03/2017
3.71
 11,400 3.63 3.71 3.56 2,400 0 0.0
16/03/2017
3.63
 7,500 3.63 3.63 3.56 0 0 0
15/03/2017
3.63
 3,550 3.63 3.63 3.56 0 0 0
14/03/2017
3.63
 50,300 3.63 3.63 3.48 0 0 0
13/03/2017
3.63
 5,100 3.63 3.63 3.63 0 0 0
10/03/2017
3.63
 2,300 3.71 3.71 3.56 100 0 0.0
09/03/2017
3.71
 39,700 3.71 3.71 3.56 2,800 0 0.0
08/03/2017
3.71
 600 3.71 3.71 3.71 600 0 0.0
07/03/2017
3.71
 30,100 3.63 3.71 3.56 1,100 0 0.0
06/03/2017
3.63
 44,015 3.71 3.71 3.56 0 0 0
03/03/2017
3.71
 4,400 3.79 3.79 3.63 0 0 0
02/03/2017
3.79
 44,272 3.71 3.79 3.71 700 0 0.0
01/03/2017
3.71
 4,300 3.56 3.71 3.56 300 0 0.0
28/02/2017
3.56
 22,400 3.71 3.79 3.56 11,000 0 0.1
27/02/2017
3.71
 200 3.63 3.71 3.63 100 0 0.0
24/02/2017
3.63
 6,100 3.56 3.63 3.56 100 0 0.0
23/02/2017
3.56
 50,332 3.63 3.63 3.56 0 0 0
22/02/2017
3.63
 40,500 3.71 3.71 3.63 0 0 0
21/02/2017
3.71
 45,375 3.63 3.71 3.56 100 0 0.0
20/02/2017
3.63
 49,100 3.71 3.71 3.63 0 0 0
17/02/2017
3.71
 16,800 3.71 3.71 3.63 100 200 0.0
16/02/2017
3.71
 19,100 3.71 3.71 3.63 0 0 0
15/02/2017
3.71
 16,900 3.63 3.94 3.63 3,100 0 0.0
14/02/2017
3.63
 22,900 3.56 3.71 3.63 200 0 0.0
13/02/2017
3.56
 13,950 3.71 3.79 3.56 0 0 0
10/02/2017
3.71
 20,450 3.71 3.79 3.56 0 0 0
09/02/2017
3.71
 47,950 3.63 3.79 3.56 3,000 0 0.0
08/02/2017
3.63
 67,100 3.79 3.79 3.63 0 0 0
07/02/2017
3.79
 43,700 3.56 3.86 3.56 600 0 0.0
06/02/2017
3.56
 55,800 3.71 3.71 3.48 0 0 0
03/02/2017
3.71
 70,300 4.09 4.09 3.71 0 0 0
02/02/2017
4.09
 1,000 4.16 4.16 4.09 0 0 0
25/01/2017
4.16
 12,600 3.79 4.16 3.79 3,500 0 0.0
24/01/2017
3.79
 31,900 3.71 3.79 3.71 0 0 0
23/01/2017
3.71
 8,341 3.71 3.94 3.71 100 0 0.0
20/01/2017
3.71
 14,200 3.63 3.79 3.56 300 0 0.0
19/01/2017
3.63
 38,500 3.79 3.79 3.63 100 0 0.0
18/01/2017
3.79
 22,100 3.86 3.86 3.79 0 0 0
17/01/2017
3.86
 20,900 3.86 3.86 3.79 0 0 0
16/01/2017
3.86
 2,100 3.94 3.94 3.86 0 0 0
13/01/2017
3.94
 5,200 4.01 4.01 3.86 600 0 0.0
12/01/2017
4.01
 10,065 4.01 4.01 3.86 100 0 0.0
11/01/2017
4.01
 53,100 3.94 4.01 3.79 100 0 0.0
10/01/2017
3.94
 2,448 4.01 4.01 3.86 100 0 0.0
09/01/2017
4.01
 62,700 4.01 4.01 3.79 100 0 0.0
06/01/2017
4.01
 13,610 4.01 4.01 3.94 0 0 0
05/01/2017
4.01
 22,420 4.01 4.01 3.94 9,400 0 0.0
04/01/2017
4.01
 35,062 4.01 4.01 3.86 200 0 0.0
03/01/2017
4.01
 9,700 4.01 4.01 3.79 0 0 0
30/12/2016
4.01
 15,800 3.94 4.01 3.79 3,100 0 0.0
29/12/2016
3.94
 37,042 3.94 4.01 3.86 200 0 0.0
28/12/2016
3.94
 21,600 4.09 4.09 3.94 0 0 0
27/12/2016
4.09
 33,600 4.01 4.09 3.86 100 0 0.0
26/12/2016
4.01
 12,200 4.01 4.01 3.94 100 0 0.0
23/12/2016
4.01
 32,787 3.94 4.09 3.86 0 0 0
22/12/2016
3.94
 10,875 3.94 4.09 3.86 300 975 0.0
21/12/2016
3.94
 22,900 4.01 4.16 3.94 200 0 0.0
20/12/2016
4.01
 8,300 4.16 4.24 4.01 100 0 0.0
19/12/2016
4.16
 38,603 4.16 4.24 4.09 0 0 0
16/12/2016
4.16
 22,060 4.09 4.24 4.01 100 0 0.0
15/12/2016
4.09
 117,290 3.79 4.16 3.79 100 0 0.0
14/12/2016
3.79
 93,696 3.71 3.86 3.63 300 0 0.0
13/12/2016
3.71
 66,740 3.79 3.79 3.71 0 0 0

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