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)
12/12/2016
2.29
 2,900 2.29 2.29 2.29 0 0 0
09/12/2016
2.29
 1,000 2.20 2.29 2.29 0 0 0
08/12/2016
2.20
 6,900 2.20 2.20 2.20 0 0 0
07/12/2016
2.20
 3,000 2.20 2.20 2.20 0 0 0
06/12/2016
2.20
 640 2.29 2.29 2.20 0 0 0
05/12/2016
2.29
 22,408 2.37 2.37 2.16 0 0 0
02/12/2016
2.37
 1,210 2.29 2.37 2.20 0 0 0
01/12/2016
2.29
 21,300 2.25 2.29 2.25 0 0 0
30/11/2016
2.25
 10,800 2.41 2.41 2.25 0 0 0
29/11/2016
2.41
 67,520 2.45 2.45 2.25 0 0 0
28/11/2016
2.45
 18,400 2.50 2.50 2.29 0 0 0
25/11/2016
2.50
 16,000 2.50 2.50 2.29 0 0 0
24/11/2016
2.50
 8,620 2.50 2.50 2.33 0 0 0
23/11/2016
2.50
 32,200 2.41 2.50 2.45 0 0 0
22/11/2016
2.41
 29,701 2.66 2.66 2.41 0 0 0
21/11/2016
2.66
 28,600 2.66 2.70 2.50 0 0 0
18/11/2016
2.66
 70,804 2.87 2.87 2.66 0 0 0
17/11/2016
2.87
 60,431 2.70 2.95 2.70 0 0 0
16/11/2016
2.70
 14,188 2.62 2.70 2.54 0 0 0
15/11/2016
2.62
 206,301 2.62 2.87 2.62 0 0 0
14/11/2016
2.62
 4,922 2.41 2.62 2.54 0 0 0
11/11/2016
2.41
 15,404 2.20 2.41 2.33 0 0 0
10/11/2016
2.20
 53,515 2.04 2.20 2.12 0 0 0
09/11/2016
2.04
 11,701 2.08 2.08 2.04 0 0 0
08/11/2016
2.08
 2,540 2.08 2.16 2.08 0 0 0
07/11/2016
2.08
 11,655 2.16 2.16 1.95 0 0 0
04/11/2016
2.16
 320 2.16 2.16 2.00 0 0 0
03/11/2016
2.16
 3,700 2.12 2.25 2.04 0 0 0
02/11/2016
2.12
 0 2.12 2.12 2.12 0 0 0
01/11/2016
2.12
 15,100 2.20 2.25 2.08 0 0 0
31/10/2016
2.20
 274 2.16 2.20 2.12 0 0 0
28/10/2016
2.16
 208 2.12 2.16 2.12 0 0 0
27/10/2016
2.12
 1,210 2.12 2.25 2.08 0 0 0
26/10/2016
2.12
 12,128 2.08 2.25 2.08 0 0 0
25/10/2016
2.08
 34,880 1.91 2.08 2.04 0 0 0
24/10/2016
1.91
 5,310 2.04 2.04 1.91 0 0 0
21/10/2016
2.04
 12,430 2.00 2.08 2.04 0 0 0
20/10/2016
2.00
 7,200 2.00 2.00 1.91 0 0 0
19/10/2016
2.00
 24,322 2.08 2.08 1.95 0 0 0
18/10/2016
2.08
 16,372 1.91 2.08 1.79 0 160 0.0
17/10/2016
1.91
 18,760 1.87 1.91 1.83 7,400 0 0.0
14/10/2016
1.87
 19,922 1.91 2.00 1.75 0 0 0
13/10/2016
1.91
 1,972 2.12 2.12 1.91 0 0 0
12/10/2016
2.12
 9,766 2.33 2.33 2.12 0 0 0
11/10/2016
2.33
 200 2.33 2.50 2.33 0 0 0
10/10/2016
2.33
 2 2.33 2.33 2.33 0 0 0
07/10/2016
2.33
 610 2.33 2.33 2.20 0 0 0
06/10/2016
2.33
 1,700 2.37 2.37 2.20 0 0 0
05/10/2016
2.37
 2,800 2.29 2.50 2.29 0 0 0
04/10/2016
2.29
 100 2.25 2.29 2.29 0 0 0
03/10/2016
2.25
 200 2.08 2.25 2.25 0 0 0
30/09/2016
2.08
 17,600 2.04 2.20 2.08 0 0 0
29/09/2016
2.04
 6,000 2.20 2.25 2.04 0 0 0
28/09/2016
2.20
 18,200 2.04 2.20 2.16 0 0 0
27/09/2016
2.04
 1,024 2.04 2.04 2.04 0 0 0
26/09/2016
2.04
 2,520 2.00 2.16 2.04 0 0 0
23/09/2016
2.00
 10 2.00 2.00 2.00 0 0 0
22/09/2016
2.00
 36,124 2.16 2.16 2.00 0 0 0
21/09/2016
2.16
 3,800 2.08 2.16 2.04 0 0 0
20/09/2016
2.08
 21,800 2.16 2.16 2.00 0 0 0
19/09/2016
2.16
 100 2.16 2.16 2.16 0 0 0
16/09/2016
2.16
 0 2.16 2.16 2.16 0 0 0
15/09/2016
2.16
 100 2.00 2.16 2.16 0 0 0
14/09/2016
2.00
 100 2.16 2.16 2.00 0 0 0
13/09/2016
2.16
 2,100 2.16 2.16 2.00 0 0 0
12/09/2016
2.16
 0 2.16 2.16 2.16 0 0 0
09/09/2016
2.16
 2,400 2.08 2.16 2.04 0 0 0
08/09/2016
2.08
 9,200 2.04 2.08 1.87 0 0 0
07/09/2016
2.04
 1,500 2.04 2.08 2.04 0 0 0
06/09/2016
2.04
 15,100 2.04 2.04 2.00 0 0 0
05/09/2016
2.04
 7,915 2.08 2.08 2.04 0 0 0
01/09/2016
2.08
 1,470 2.00 2.08 2.08 0 0 0
31/08/2016
2.00
 9,000 2.08 2.08 2.00 0 0 0
30/08/2016
2.08
 16,000 2.12 2.12 2.04 0 0 0
29/08/2016
2.12
 200 2.04 2.12 2.08 0 0 0
26/08/2016
2.04
 7,810 2.20 2.25 2.04 0 0 0
25/08/2016
2.20
 3,400 2.20 2.25 2.04 0 0 0
24/08/2016
2.20
 220 2.20 2.20 2.20 0 0 0
23/08/2016
2.20
 100 2.12 2.20 2.20 0 0 0
22/08/2016
2.12
 5,310 2.04 2.12 2.08 0 0 0
19/08/2016
2.04
 32,600 2.08 2.08 2.04 0 0 0
18/08/2016
2.08
 15,700 2.08 2.08 2.08 0 0 0
17/08/2016
2.08
 2,800 2.16 2.16 2.08 0 0 0
16/08/2016
2.16
 2,030 2.20 2.25 2.00 0 0 0
15/08/2016
2.20
 1,200 2.25 2.25 2.20 0 0 0
12/08/2016
2.25
 160 2.25 2.25 2.25 0 0 0
11/08/2016
2.25
 200 2.20 2.29 2.25 0 0 0
10/08/2016
2.20
 1,209 2.20 2.20 2.20 0 0 0
09/08/2016
2.20
 382 2.20 2.25 2.20 0 0 0
08/08/2016
2.20
 100 2.16 2.20 2.20 0 0 0
05/08/2016
2.16
 4,600 2.08 2.16 2.12 0 0 0
04/08/2016
2.08
 12,884 2.25 2.25 2.08 0 0 0
03/08/2016
2.25
 100 2.16 2.25 2.25 0 0 0
02/08/2016
2.16
 9,300 2.25 2.25 2.04 0 0 0
01/08/2016
2.25
 3,400 2.37 2.37 2.25 0 0 0
29/07/2016
2.37
 4,600 2.41 2.41 2.25 0 0 0
28/07/2016
2.41
 2,400 2.45 2.58 2.41 0 0 0
27/07/2016
2.45
 1,100 2.33 2.45 2.37 0 0 0
26/07/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/84 (Volume + 84%, Ratio=0.84)
26/07/2016
2.33
 19,500 2.49 2.62 2.29 0 0 0
25/07/2016
2.49
 16,034 2.44 2.60 2.49 0 0 0

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