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)
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
29/04/2016
3.75
 51,953 3.67 3.81 3.67 300 0 0.0
28/04/2016
3.67
 7,700 3.58 3.70 3.61 300 0 0.0
27/04/2016
3.58
 18,400 3.64 3.64 3.49 400 0 0.0
26/04/2016
3.64
 12,650 3.67 3.67 3.55 2,100 0 0.0
25/04/2016
3.67
 15,316 3.70 3.73 3.61 0 0 0
22/04/2016
3.70
 26,800 3.61 3.70 3.58 0 0 0
21/04/2016
3.61
 24,600 3.64 3.70 3.61 1,500 0 0.0
20/04/2016
3.64
 42,700 3.55 3.70 3.58 200 0 0.0
19/04/2016
3.55
 79,882 3.46 3.78 3.46 0 1,900 0.0
15/04/2016
3.46
 8,453 3.35 3.67 3.35 400 0 0.0
14/04/2016
3.35
 1,200 3.46 3.46 3.35 0 0 0
13/04/2016
3.46
 1,020 3.49 3.49 3.29 0 0 0
12/04/2016
3.49
 4,573 3.61 3.61 3.26 100 0 0.0
11/04/2016
3.61
 5,300 3.64 3.81 3.61 200 0 0.0
08/04/2016
3.64
 0 3.64 3.64 3.64 0 0 0
07/04/2016
3.64
 200 3.55 3.64 3.58 200 0 0.0
06/04/2016
3.55
 0 3.55 3.55 3.55 0 0 0
05/04/2016
3.55
 0 3.55 3.55 3.55 0 0 0
04/04/2016
3.55
 200 3.41 3.58 3.55 200 0 0.0
01/04/2016
3.41
 3,400 3.61 3.61 3.41 0 0 0
31/03/2016
3.61
 6,800 3.46 3.61 3.46 300 0 0.0
30/03/2016
3.46
 5,300 3.46 3.55 3.46 200 0 0.0
29/03/2016
3.46
 29,267 3.46 3.61 3.46 3,900 0 0.0
28/03/2016
3.46
 100 3.52 3.52 3.46 0 0 0
25/03/2016
3.52
 7,200 3.58 3.64 3.49 100 0 0.0
24/03/2016
3.58
 19,300 3.64 3.64 3.58 0 0 0
23/03/2016
3.64
 64,220 3.38 3.70 3.38 21,400 0 0.3
22/03/2016
3.38
 0 3.38 3.38 3.38 0 0 0
21/03/2016
3.38
 5,700 3.32 3.38 3.29 600 0 0.0
18/03/2016
3.32
 2,805 3.38 3.38 3.32 0 0 0
17/03/2016
3.38
 11,200 3.38 3.38 3.32 600 0 0.0
16/03/2016
3.38
 17,000 3.32 3.38 3.20 7,000 0 0.1
15/03/2016
3.32
 6,300 3.23 3.38 3.26 6,300 0 0.1
14/03/2016
3.23
 300 3.26 3.26 3.20 300 0 0.0
11/03/2016
3.26
 28,900 3.26 3.26 3.20 300 0 0.0
10/03/2016
3.26
 400 3.38 3.38 3.20 400 0 0.0
09/03/2016
3.38
 2,300 3.26 3.38 3.20 2,300 0 0.0
08/03/2016
3.26
 0 3.26 3.26 3.26 0 0 0
07/03/2016
3.26
 0 3.26 3.26 3.26 0 0 0
04/03/2016
3.26
 11,500 3.11 3.26 3.06 3,800 0 0.0
03/03/2016
3.11
 4,575 3.14 3.26 3.06 400 0 0.0
02/03/2016
3.14
 23,500 3.17 3.20 3.06 100 0 0.0

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