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)
14/07/2015
3.61
 3,500 3.67 3.67 3.55 100 0 0.0
13/07/2015
3.67
 770 3.61 3.67 3.58 100 0 0.0
10/07/2015
3.61
 493 3.61 3.61 3.61 0 0 0
09/07/2015
3.61
 3,202 3.73 3.73 3.61 100 0 0.0
08/07/2015
3.73
 800 3.73 3.73 3.64 100 0 0.0
07/07/2015
3.73
 0 3.73 3.73 3.73 0 0 0
06/07/2015
3.73
 9,202 3.70 3.87 3.64 7,900 0 0.1
03/07/2015
3.70
 1,323 3.78 3.78 3.64 200 0 0.0
02/07/2015
3.78
 4,560 3.67 3.78 3.49 1,700 0 0.0
01/07/2015
3.67
 644 3.73 3.73 3.67 0 0 0
30/06/2015
3.73
 500 3.78 3.78 3.73 400 0 0.0
29/06/2015
3.78
 13,906 3.70 3.78 3.58 12,400 0 0.2
26/06/2015
3.70
 4,100 3.70 3.90 3.70 4,100 0 0.1
25/06/2015
3.70
 0 3.70 3.70 3.70 0 0 0
24/06/2015
3.70
 1,000 3.70 3.70 3.70 0 0 0
23/06/2015
3.70
 1,321 3.73 3.73 3.49 200 0 0.0
22/06/2015
3.73
 5,800 3.64 3.73 3.64 800 0 0.0
19/06/2015
3.64
 8,067 3.67 3.90 3.32 1,700 0 0.0
18/06/2015
3.67
 0 3.67 3.67 3.67 0 0 0
17/06/2015
3.67
 0 3.67 3.67 3.67 0 0 0
16/06/2015
3.67
 24,200 3.67 3.93 3.67 1,700 0 0.0
15/06/2015
3.67
 3,300 3.75 3.75 3.58 100 0 0.0
12/06/2015: Cổ tức tiền mặt tỉ lệ: 10%
12/06/2015
3.75
 3,753 3.58 3.75 3.61 2,300 0 0.0
11/06/2015
3.58
 6,000 3.74 3.74 3.58 0 0 0
10/06/2015
3.74
 1,660 3.80 3.80 3.63 200 0 0.0
09/06/2015
3.80
 6,400 3.88 3.88 3.63 200 0 0.0
08/06/2015
3.88
 10,800 3.77 4.01 3.69 9,800 0 0.1
05/06/2015
3.77
 0 3.77 3.77 3.77 0 0 0
04/06/2015
3.77
 0 3.77 3.77 3.77 0 0 0
03/06/2015
3.77
 3,400 3.77 3.82 3.74 0 0 0
02/06/2015
3.77
 1,000 4.01 4.01 3.77 0 0 0
01/06/2015
4.01
 1,082 4.04 4.04 3.63 200 0 0.0
29/05/2015
4.04
 25,600 4.04 4.04 3.63 17,800 100 0.2
28/05/2015
4.04
 9,100 3.77 4.04 3.53 7,100 0 0.1
27/05/2015
3.77
 2,100 3.50 3.77 3.63 100 0 0.0
26/05/2015
3.50
 2,145 3.66 3.66 3.50 0 0 0
25/05/2015
3.66
 0 3.66 3.66 3.66 0 0 0
22/05/2015
3.66
 7,400 3.71 3.71 3.53 0 0 0
21/05/2015
3.71
 5,800 3.58 3.71 3.31 2,000 0 0.0
20/05/2015
3.58
 12,255 3.69 3.90 3.58 12,100 0 0.2
19/05/2015
3.69
 5,175 3.69 3.69 3.36 1,200 0 0.0
18/05/2015
3.69
 0 3.69 3.69 3.69 0 0 0
15/05/2015
3.69
 7,650 3.69 3.69 3.55 3,500 0 0.0
14/05/2015
3.69
 15,200 3.53 3.74 3.55 100 0 0.0
13/05/2015
3.53
 100 3.85 3.85 3.53 0 0 0
12/05/2015
3.85
 50 3.85 3.85 3.85 0 0 0
11/05/2015
3.85
 0 3.85 3.85 3.85 0 0 0
08/05/2015
3.85
 6,500 3.88 3.88 3.77 6,400 0 0.1
07/05/2015
3.88
 7,825 3.71 3.88 3.39 6,400 0 0.1
06/05/2015
3.71
 3,400 3.82 4.01 3.71 3,000 0 0.0
05/05/2015
3.82
 2,200 3.63 3.90 3.71 1,700 0 0.0
04/05/2015
3.63
 14,700 3.88 3.88 3.63 12,200 0 0.2
27/04/2015
3.88
 14,800 3.98 4.17 3.85 14,600 0 0.2
24/04/2015
3.98
 3,400 3.77 3.98 3.82 3,400 0 0.0
23/04/2015
3.77
 11,100 4.09 4.09 3.71 900 0 0.0
22/04/2015
4.09
 0 4.09 4.09 4.09 0 0 0
21/04/2015
4.09
 11,300 3.82 4.09 3.77 8,800 0 0.1
20/04/2015
3.82
 31,700 3.80 3.88 3.77 400 0 0.0
17/04/2015
3.80
 15,500 3.85 3.85 3.77 200 0 0.0
16/04/2015
3.85
 3,000 3.85 4.06 3.85 2,200 0 0.0
15/04/2015
3.85
 31,565 3.85 3.90 3.71 100 0 0.0
14/04/2015
3.85
 57,800 3.88 3.90 3.77 400 0 0.0
13/04/2015
3.88
 28,000 3.98 3.98 3.88 0 0 0
10/04/2015
3.98
 1,500 3.98 3.98 3.98 0 0 0
09/04/2015
3.98
 5,500 3.98 4.09 3.98 1,100 0 0.0
08/04/2015
3.98
 7,200 4.01 4.17 3.90 7,000 0 0.1
07/04/2015
4.01
 400 3.93 4.01 3.93 300 0 0.0
06/04/2015
3.93
 10,600 3.93 4.04 3.82 600 0 0.0
03/04/2015
3.93
 2,385 3.88 3.98 3.82 600 0 0.0
02/04/2015
3.88
 14,100 3.90 3.90 3.88 0 0 0
01/04/2015
3.90
 14,104 4.04 4.15 3.88 3,900 0 0.1
31/03/2015
4.04
 3,600 3.90 4.04 3.88 200 0 0.0
30/03/2015
3.90
 500 3.98 3.98 3.90 0 0 0
27/03/2015
3.98
 2,010 4.01 4.01 3.98 0 0 0
26/03/2015
4.01
 2,300 4.04 4.04 3.96 100 0 0.0
25/03/2015
4.04
 12,100 3.88 4.04 3.88 0 0 0
24/03/2015
3.88
 6,175 3.90 3.93 3.85 0 0 0
23/03/2015
3.90
 8,400 3.93 3.96 3.90 0 0 0
20/03/2015
3.93
 3,990 3.90 3.93 3.88 200 90 0.0
19/03/2015
3.90
 15,200 3.96 3.98 3.90 0 0 0
18/03/2015
3.96
 1,953 4.04 4.04 3.90 0 0 0
17/03/2015
4.04
 16,000 4.04 4.04 4.04 0 0 0
16/03/2015
4.04
 74,453 3.88 4.04 3.88 0 0 0
13/03/2015
3.88
 8,560 3.96 3.96 3.82 0 4,600 -0.1
12/03/2015
3.96
 6,400 3.90 3.96 3.90 0 0 0
11/03/2015
3.90
 9,600 3.98 3.98 3.90 0 200 -0.0
10/03/2015
3.98
 200 3.88 3.98 3.93 200 0 0.0
09/03/2015
3.88
 19,800 3.85 3.88 3.85 0 0 0
06/03/2015
3.85
 29,593 3.85 3.88 3.85 0 3,500 -0.1
05/03/2015
3.85
 7,400 3.85 3.88 3.85 0 0 0
04/03/2015
3.85
 6,295 3.85 3.85 3.85 0 0 0
03/03/2015
3.85
 8,478 3.93 3.93 3.85 0 5,600 -0.1
02/03/2015
3.93
 15,600 3.93 3.93 3.88 200 0 0.0
27/02/2015
3.93
 300 3.98 3.98 3.93 200 0 0.0
26/02/2015
3.98
 3,300 3.90 3.98 3.88 100 0 0.0
25/02/2015
3.90
 8,700 3.96 3.96 3.90 0 0 0
24/02/2015
3.96
 1,000 3.98 3.98 3.96 0 0 0
13/02/2015
3.98
 7,100 3.96 3.98 3.90 100 0 0.0
12/02/2015
3.96
 3,300 4.04 4.04 3.88 100 0 0.0
11/02/2015
4.04
 100 3.96 4.04 4.04 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |