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)
22/07/2016
2.44
 14,200 2.62 2.62 2.40 0 0 0
21/07/2016
2.62
 18,706 2.78 2.89 2.62 0 0 0
20/07/2016
2.78
 20,513 2.64 2.78 2.64 0 0 0
19/07/2016
2.64
 26,646 2.89 2.89 2.64 0 0 0
18/07/2016
2.89
 24,412 3.01 3.05 2.89 0 0 0
15/07/2016
3.01
 81,544 2.80 3.05 2.83 0 5,000 -0.1
14/07/2016
2.80
 273,874 2.62 2.87 2.69 0 3,400 0.0
13/07/2016
2.62
 9,150 2.64 2.64 2.53 0 0 0
12/07/2016
2.64
 32,610 2.64 2.71 2.53 0 0 0
11/07/2016
2.64
 53,850 2.49 2.71 2.53 0 0 0
08/07/2016
2.49
 39,756 2.37 2.55 2.37 0 0 0
07/07/2016
2.37
 8,800 2.44 2.44 2.26 0 0 0
06/07/2016
2.44
 200 2.44 2.44 2.26 0 0 0
05/07/2016
2.44
 2,142 2.37 2.44 2.26 0 0 0
04/07/2016
2.37
 2,100 2.44 2.44 2.37 0 0 0
01/07/2016
2.44
 15,020 2.26 2.44 2.37 0 0 0
30/06/2016
2.26
 400 2.28 2.28 2.26 0 0 0
29/06/2016
2.28
 100 2.33 2.33 2.28 0 0 0
28/06/2016
2.33
 8,368 2.26 2.33 2.26 0 0 0
27/06/2016
2.26
 6,624 2.26 2.26 2.26 0 0 0
24/06/2016
2.26
 4,000 2.28 2.28 2.26 0 0 0
23/06/2016
2.28
 3,694 2.28 2.28 2.19 0 0 0
22/06/2016
2.28
 4,638 2.42 2.42 2.28 0 0 0
21/06/2016
2.42
 400 2.42 2.42 2.42 0 0 0
20/06/2016
2.42
 5,500 2.40 2.44 2.40 0 0 0
17/06/2016
2.40
 2,100 2.33 2.40 2.35 0 0 0
16/06/2016
2.33
 5,800 2.33 2.33 2.33 0 0 0
15/06/2016
2.33
 8,500 2.33 2.33 2.33 0 0 0
14/06/2016
2.33
 2,400 2.35 2.35 2.33 0 0 0
13/06/2016
2.35
 10,400 2.55 2.55 2.35 0 0 0
10/06/2016
2.55
 5,300 2.37 2.55 2.46 0 0 0
09/06/2016
2.37
 2,200 2.35 2.42 2.35 0 0 0
08/06/2016
2.35
 13,500 2.26 2.37 2.26 0 0 0
07/06/2016
2.26
 3,900 2.15 2.35 2.17 0 0 0
06/06/2016
2.15
 0 2.15 2.15 2.15 0 0 0
03/06/2016
2.15
 3,620 2.03 2.15 2.08 0 0 0
02/06/2016
2.03
 5,750 2.06 2.06 2.03 0 5,000 0.0
01/06/2016
2.06
 100 2.03 2.06 2.06 0 0 0
31/05/2016
2.03
 1,400 1.97 2.03 1.97 0 0 0
30/05/2016
1.97
 4,400 1.92 1.97 1.97 0 0 0
27/05/2016
1.92
 0 1.92 1.92 1.92 0 0 0
26/05/2016
1.92
 1,000 1.94 1.94 1.92 0 0 0
25/05/2016
1.94
 1,000 1.94 2.06 1.94 0 0 0
24/05/2016: Cổ tức tiền mặt tỉ lệ: 6%
24/05/2016
1.94
 300 1.99 1.99 1.94 0 0 0
23/05/2016
1.99
 32,000 1.90 2.10 1.97 0 0 0
20/05/2016
1.90
 4,200 1.97 1.97 1.90 0 0 0
19/05/2016
1.97
 168 1.97 1.97 1.97 0 0 0
18/05/2016
1.97
 1,500 1.95 1.97 1.95 0 0 0
17/05/2016
1.95
 1,200 1.95 1.95 1.93 0 0 0
16/05/2016
1.95
 100 1.93 1.95 1.95 0 0 0
13/05/2016
1.93
 5,800 1.88 1.95 1.93 0 0 0
12/05/2016
1.88
 3,600 1.88 1.88 1.84 0 0 0
11/05/2016
1.88
 6,900 1.90 1.90 1.88 0 0 0
10/05/2016
1.90
 700 1.93 1.93 1.90 0 0 0
09/05/2016
1.93
 2,624 1.97 1.97 1.93 0 0 0
06/05/2016
1.97
 8,900 1.95 1.97 1.88 0 0 0
05/05/2016
1.95
 2,700 1.95 1.97 1.86 0 0 0
04/05/2016
1.95
 2,142 1.88 1.95 1.95 0 0 0
29/04/2016
1.88
 200 1.84 1.88 1.88 0 0 0
28/04/2016
1.84
 300 1.97 1.97 1.84 0 0 0
27/04/2016
1.97
 1,700 1.97 1.97 1.97 0 0 0
26/04/2016
1.97
 7,900 1.93 1.97 1.95 0 0 0
25/04/2016
1.93
 5,400 1.93 1.99 1.93 0 0 0
22/04/2016
1.93
 8,000 1.86 1.93 1.90 0 0 0
21/04/2016
1.86
 0 1.86 1.86 1.86 0 0 0
20/04/2016
1.86
 2,300 1.93 1.97 1.86 0 0 0
19/04/2016
1.93
 100 2.01 2.01 1.93 0 0 0
15/04/2016
2.01
 5,300 1.97 2.03 1.84 0 0 0
14/04/2016
1.97
 10,200 1.84 2.01 1.84 0 0 0
13/04/2016
1.84
 18,834 1.93 2.05 1.84 0 0 0
12/04/2016
1.93
 4,200 1.93 1.93 1.74 0 0 0
11/04/2016
1.93
 3,000 2.05 2.16 1.90 0 0 0
08/04/2016
2.05
 300 2.12 2.12 2.05 0 0 0
07/04/2016
2.12
 400 2.03 2.14 2.12 0 0 0
06/04/2016
2.03
 900 2.01 2.14 1.84 0 0 0
05/04/2016
2.01
 200 2.22 2.31 2.01 0 0 0
04/04/2016
2.22
 100 2.05 2.22 2.22 0 0 0
01/04/2016
2.05
 200 1.90 2.07 2.05 0 0 0
31/03/2016
1.90
 200 2.07 2.07 1.90 0 0 0
30/03/2016
2.07
 0 2.07 2.07 2.07 0 0 0
29/03/2016
2.07
 200 2.03 2.07 2.07 0 0 0
28/03/2016
2.03
 200 2.18 2.18 1.97 0 0 0
25/03/2016
2.18
 0 2.18 2.18 2.18 0 0 0
24/03/2016
2.18
 0 2.18 2.18 2.18 0 0 0
23/03/2016
2.18
 900 2.33 2.33 2.10 0 0 0
22/03/2016
2.33
 400 2.12 2.33 2.01 0 0 0
21/03/2016
2.12
 400 1.99 2.12 1.93 0 0 0
18/03/2016
1.99
 1,800 2.01 2.01 1.88 0 0 0
17/03/2016
2.01
 15,620 1.86 2.03 1.86 0 0 0
16/03/2016
1.86
 9,500 1.80 1.86 1.82 0 0 0
15/03/2016
1.80
 10,900 1.80 1.84 1.80 0 0 0
14/03/2016
1.80
 0 1.80 1.80 1.80 0 0 0
11/03/2016
1.80
 2,400 1.78 1.80 1.80 0 0 0
10/03/2016
1.78
 1,700 1.76 1.78 1.78 0 0 0
09/03/2016
1.76
 1,000 1.76 1.76 1.76 0 0 0
08/03/2016
1.76
 100 1.78 1.78 1.76 0 0 0
07/03/2016
1.78
 100 1.88 1.88 1.78 0 0 0
04/03/2016
1.88
 0 1.88 1.88 1.88 0 0 0
03/03/2016
1.88
 0 1.88 1.88 1.88 0 0 0
02/03/2016
1.88
 0 1.88 1.88 1.88 0 0 0

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