CTCP Than Cọc Sáu - Vinacomin (tc6)

11.10
0
(0%)
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
(2024-08-21) 		0 0% 0 0 0
11.10
11.10
11.10
2 tháng
(2024-07-22) 		0 0% 0 0 0
11.10
11.10
11.10
3 tháng
(2024-06-24) 		0.30 2.78% 255,600 -14 -0.0
10.80
11.10
11.10
6 tháng
(2024-03-25) 		1.77 18.99% 19,862,200 -4,014 -0.0
9.33
11.60
11.10
12 tháng
(2023-09-26) 		4.01 56.48% 34,494,400 -264,264 -2.3
6.12
11.60
11.10
24 tháng
(2022-10-03) 		2.45 28.35% 106,917,190 -282,264 -2.4
3.50
11.60
11.10
36 tháng
(2021-10-06) 		-6.74 -37.79% 184,818,928 -1,124,564 -13.3
3.50
17.84
11.10
60 tháng
(2019-10-17) 		7.17 182.13% 223,062,701 -933,389 -14.8
3.31
18.40
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/07/2016
4.77
 13,400 4.77 4.77 4.62 2,500 0 0.0
21/07/2016
4.77
 25,800 4.84 4.84 4.69 900 0 0.0
20/07/2016
4.84
 69,581 4.92 4.92 4.69 15,100 0 0.1
19/07/2016
4.92
 98,300 4.77 4.92 4.69 92,900 0 0.6
18/07/2016
4.77
 71,720 4.77 4.92 4.54 25,000 0 0.2
15/07/2016
4.77
 25,100 4.69 4.77 4.62 4,800 0 0.0
14/07/2016
4.69
 38,900 4.62 4.77 4.62 6,300 0 0.0
13/07/2016
4.62
 44,700 4.77 4.77 4.62 17,500 0 0.1
12/07/2016
4.77
 68,900 4.77 4.77 4.62 2,100 0 0.0
11/07/2016
4.77
 75,150 4.77 4.84 4.62 5,000 0 0.0
08/07/2016
4.77
 33,450 4.62 4.84 4.69 3,000 0 0.0
07/07/2016
4.62
 68,700 4.69 4.92 4.54 20,400 0 0.1
06/07/2016
4.69
 90,750 4.84 4.84 4.69 60,800 0 0.4
05/07/2016
4.84
 43,200 4.92 4.92 4.69 11,500 0 0.1
04/07/2016
4.92
 65,600 4.62 4.92 4.62 20,400 0 0.1
01/07/2016
4.62
 27,820 4.69 4.69 4.47 0 0 0
30/06/2016
4.69
 132,000 5.15 5.15 4.69 0 0 0
29/06/2016
5.15
 45,400 5.37 5.37 5.07 0 0 0
28/06/2016
5.37
 96,060 5.00 5.45 5.15 5,000 0 0.0
27/06/2016: Cổ tức tiền mặt tỉ lệ: 6%
Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1.5 (Volume + 150%, Ratio=1.50)
27/06/2016
5.00
 250,745 4.51 5.00 4.84 0 0 0
24/06/2016
4.51
 201,360 4.77 5.06 4.37 14,500 0 0.2
23/06/2016
4.77
 101,911 4.83 4.83 4.72 200 0 0.0
22/06/2016
4.83
 184,325 5.01 5.04 4.72 0 0 0
21/06/2016
5.01
 72,800 5.09 5.09 4.98 300 0 0.0
20/06/2016
5.09
 130,520 5.21 5.39 4.95 0 600 -0.0
17/06/2016
5.21
 387,436 4.86 5.33 4.92 0 82,529 -1.5
16/06/2016
4.86
 90,200 4.86 4.89 4.80 0 0 0
15/06/2016
4.86
 60,100 4.89 4.92 4.80 700 0 0.0
14/06/2016
4.89
 68,735 4.80 4.89 4.77 0 0 0
13/06/2016
4.80
 129,900 4.98 4.98 4.77 0 1,000 -0.0
10/06/2016
4.98
 131,538 5.06 5.39 4.89 0 0 0
09/06/2016
5.06
 288,418 4.95 5.27 4.95 0 75,000 -1.3
08/06/2016
4.95
 652,520 4.51 4.95 4.51 0 154,500 -2.6
07/06/2016
4.51
 170,485 4.28 4.54 4.28 0 15,700 -0.2
06/06/2016
4.28
 45,194 4.28 4.34 4.22 0 1,000 -0.0
03/06/2016
4.28
 26,950 4.28 4.28 4.19 0 0 0
02/06/2016
4.28
 21,000 4.28 4.28 4.22 0 4,000 -0.1
01/06/2016
4.28
 51,414 4.25 4.28 4.16 0 0 0
31/05/2016
4.25
 39,450 4.22 4.25 4.16 0 0 0
30/05/2016
4.22
 28,242 4.19 4.28 4.22 0 0 0
27/05/2016
4.19
 85,225 3.90 4.22 3.93 0 0 0
26/05/2016
3.90
 27,700 3.93 3.93 3.81 300 0 0.0
25/05/2016
3.93
 13,183 3.93 3.93 3.84 0 0 0
24/05/2016
3.93
 5,214 3.90 3.93 3.90 0 0 0
23/05/2016
3.90
 9,400 3.93 3.99 3.87 0 0 0
20/05/2016
3.93
 900 3.93 3.93 3.93 0 0 0
19/05/2016
3.93
 27,530 3.93 3.93 3.81 0 0 0
18/05/2016
3.93
 12,615 3.90 4.05 3.90 200 0 0.0
17/05/2016
3.90
 20,400 3.87 3.96 3.87 1,100 0 0.0
16/05/2016
3.87
 39,113 3.99 3.99 3.87 0 12,000 -0.2
13/05/2016
3.99
 26,219 3.99 3.99 3.96 0 0 0
12/05/2016
3.99
 23,600 3.99 4.02 3.96 0 0 0
11/05/2016
3.99
 35,800 3.93 4.05 3.93 0 0 0
10/05/2016
3.93
 15,785 3.96 3.96 3.84 0 0 0
09/05/2016
3.96
 15,300 4.02 4.02 3.81 0 0 0
06/05/2016
4.02
 34,300 4.08 4.08 4.02 0 0 0
05/05/2016
4.08
 131,250 3.84 4.13 3.84 0 5,500 -0.1
04/05/2016
3.84
 81,840 3.75 3.84 3.75 0 16,100 -0.2

Chính sách bảo mật | Điều khoản sử dụng |