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)
12/12/2016
3.79
 73,900 3.94 4.01 3.71 0 0 0
09/12/2016
3.94
 56,154 3.86 3.94 3.86 300 0 0.0
08/12/2016
3.86
 12,200 3.86 3.94 3.79 0 0 0
07/12/2016
3.86
 49,600 3.94 3.94 3.71 100 0 0.0
06/12/2016
3.94
 68,700 4.01 4.09 3.94 200 0 0.0
05/12/2016
4.01
 6,105 4.09 4.16 3.94 1,000 0 0.0
02/12/2016
4.09
 57,590 4.09 4.16 3.86 400 0 0.0
01/12/2016
4.09
 56,146 4.24 4.24 4.01 0 0 0
30/11/2016
4.24
 46,489 4.24 4.31 4.09 2,100 0 0.0
29/11/2016
4.24
 123,865 4.09 4.31 4.01 100 0 0.0
28/11/2016
4.09
 129,820 4.39 4.47 4.01 10,300 0 0.1
25/11/2016
4.39
 40,880 4.39 4.54 4.16 900 0 0.0
24/11/2016
4.39
 67,100 4.39 4.54 4.16 200 0 0.0
23/11/2016
4.39
 53,210 4.24 4.54 4.16 300 12,500 -0.1
22/11/2016
4.24
 245,760 4.62 4.62 4.24 0 3,000 0.0
21/11/2016
4.62
 119,600 4.62 4.77 4.62 5,000 75,800 -0.4
18/11/2016
4.62
 152,885 4.92 4.92 4.62 0 0 0
17/11/2016
4.92
 405,878 4.62 5.07 4.62 0 100,000 -0.7
16/11/2016
4.62
 303,470 4.92 4.92 4.47 200 0 0.0
15/11/2016
4.92
 488,300 5.00 5.45 4.69 100 5,000 0.0
14/11/2016
5.00
 497,282 4.54 5.00 5.00 3,000 230,000 -1.5
11/11/2016
4.54
 509,411 4.16 4.54 4.31 0 100,000 -0.6
10/11/2016
4.16
 188,367 3.79 4.16 3.79 300 0 0.0
09/11/2016
3.79
 45,400 3.71 3.79 3.63 1,800 8,000 0.0
08/11/2016
3.71
 63,900 3.56 3.86 3.56 36,700 0 0.2
07/11/2016
3.56
 20,940 3.48 3.56 3.48 200 0 0.0
04/11/2016
3.48
 3,310 3.48 3.48 3.41 100 0 0.0
03/11/2016
3.48
 13,628 3.48 3.48 3.41 400 0 0.0
02/11/2016
3.48
 32,072 3.41 3.48 3.41 600 0 0.0
01/11/2016
3.41
 47,100 3.41 3.48 3.41 300 19,500 -0.1
31/10/2016
3.41
 17,800 3.41 3.56 3.41 3,400 7,000 0.0
28/10/2016
3.41
 62,930 3.33 3.48 3.26 400 0 0.0
27/10/2016
3.33
 40,800 3.41 3.56 3.33 100 0 0.0
26/10/2016
3.41
 128,200 3.79 3.79 3.41 0 0 0
25/10/2016
3.79
 8,892 3.71 3.94 3.71 400 0 0.0
24/10/2016
3.71
 63,780 3.86 3.86 3.56 0 0 0
21/10/2016
3.86
 81,450 3.94 3.94 3.79 200 0 0.0
20/10/2016
3.94
 96,650 3.94 4.01 3.86 0 0 0
19/10/2016
3.94
 254,600 3.79 4.09 3.94 0 0 0
18/10/2016
3.79
 205,345 3.48 3.79 3.48 100 0 0.0
17/10/2016
3.48
 31,800 3.48 3.56 3.41 100 0 0.0
14/10/2016
3.48
 42,200 3.48 3.56 3.41 100 0 0.0
13/10/2016
3.48
 2,461 3.48 3.48 3.41 0 0 0
12/10/2016
3.48
 22,235 3.48 3.48 3.41 1,100 0 0.0
11/10/2016
3.48
 44,200 3.56 3.56 3.41 100 0 0.0
10/10/2016
3.56
 22,010 3.56 3.56 3.41 200 0 0.0
07/10/2016
3.56
 48,900 3.56 3.56 3.41 0 0 0
06/10/2016
3.56
 77,500 3.56 3.63 3.48 8,000 0 0.0
05/10/2016
3.56
 88,051 3.56 3.63 3.48 100 0 0.0
04/10/2016
3.56
 49,600 3.56 3.63 3.48 5,200 0 0.0
03/10/2016
3.56
 64,610 3.48 3.56 3.41 19,200 0 0.1
30/09/2016
3.48
 114,699 3.33 3.56 3.26 58,500 0 0.3
29/09/2016
3.33
 59,910 3.33 3.33 3.18 100 0 0.0
28/09/2016
3.33
 27,650 3.26 3.33 3.26 100 0 0.0
27/09/2016
3.26
 27,000 3.33 3.33 3.18 200 0 0.0
26/09/2016
3.33
 34,647 3.33 3.41 3.26 0 0 0
23/09/2016
3.33
 34,600 3.33 3.48 3.33 600 0 0.0
22/09/2016
3.33
 57,040 3.48 3.48 3.26 200 0 0.0
21/09/2016
3.48
 91,875 3.33 3.48 3.33 44,200 0 0.2
20/09/2016
3.33
 117,245 3.41 3.41 3.18 300 0 0.0
19/09/2016
3.41
 67,750 3.41 3.56 3.41 200 0 0.0
16/09/2016
3.41
 89,650 3.63 3.63 3.41 300 0 0.0
15/09/2016
3.63
 60,800 3.63 3.71 3.48 1,000 0 0.0
14/09/2016
3.63
 71,265 3.63 3.86 3.56 1,000 0 0.0
13/09/2016
3.63
 25,600 3.71 3.86 3.63 0 0 0
12/09/2016
3.71
 101,190 3.86 3.86 3.63 100 0 0.0
09/09/2016
3.86
 150,025 4.01 4.01 3.79 600 50 0.0
08/09/2016
4.01
 394,422 4.16 4.16 3.79 41,200 0 0.2
07/09/2016
4.16
 37,600 4.39 4.39 4.16 0 0 0
06/09/2016
4.39
 30,500 4.39 4.39 4.24 0 0 0
05/09/2016
4.39
 14,300 4.39 4.39 4.24 300 0 0.0
01/09/2016
4.39
 19,800 4.39 4.39 4.24 0 0 0
31/08/2016
4.39
 100 4.39 4.39 4.39 0 0 0
30/08/2016
4.39
 10,828 4.39 4.39 4.31 0 0 0
29/08/2016
4.39
 5,400 4.31 4.39 4.31 0 0 0
26/08/2016
4.31
 8,100 4.31 4.39 4.31 200 0 0.0
25/08/2016
4.31
 14,700 4.31 4.39 4.24 0 0 0
24/08/2016
4.31
 22,500 4.47 4.47 4.31 0 0 0
23/08/2016
4.47
 1,300 4.39 4.47 4.39 1,300 0 0.0
22/08/2016
4.39
 9,500 4.31 4.39 4.31 0 0 0
19/08/2016
4.31
 500 4.31 4.31 4.31 0 0 0
18/08/2016
4.31
 23,100 4.24 4.39 4.24 100 0 0.0
17/08/2016
4.24
 9,100 4.39 4.39 4.24 0 0 0
16/08/2016
4.39
 11,820 4.39 4.39 4.31 0 0 0
15/08/2016
4.39
 4,900 4.47 4.47 4.31 0 0 0
12/08/2016
4.47
 3,411 4.47 4.47 4.47 0 0 0
11/08/2016
4.47
 32,600 4.54 4.54 4.47 30,000 0 0.2
10/08/2016
4.54
 15,932 4.54 4.54 4.39 15,100 0 0.1
09/08/2016
4.54
 41,200 4.39 4.54 4.39 40,100 0 0.2
08/08/2016
4.39
 9,500 4.47 4.47 4.31 0 0 0
05/08/2016
4.47
 6,710 4.31 4.47 4.31 6,000 0 0.0
04/08/2016
4.31
 32,100 4.47 4.54 4.31 28,500 0 0.2
03/08/2016
4.47
 16,170 4.39 4.47 4.31 9,100 0 0.1
02/08/2016
4.39
 31,100 4.54 4.54 4.31 14,100 0 0.1
01/08/2016
4.54
 51,500 4.69 4.69 4.31 29,600 0 0.2
29/07/2016
4.69
 16,400 4.62 4.77 4.47 11,000 0 0.1
28/07/2016
4.62
 26,900 4.62 4.62 4.47 500 0 0.0
27/07/2016
4.62
 39,610 4.69 4.69 4.47 200 0 0.0
26/07/2016
4.69
 5,000 4.69 4.69 4.54 400 0 0.0
25/07/2016
4.69
 6,500 4.77 4.77 4.69 0 0 0

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