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)
05/10/2015
3.11
 300 3.17 3.17 3.09 0 0 0
02/10/2015
3.17
 0 3.17 3.17 3.17 0 0 0
01/10/2015
3.17
 0 3.17 3.17 3.17 0 0 0
30/09/2015
3.17
 200 3.17 3.17 3.11 200 0 0.0
29/09/2015
3.17
 0 3.17 3.17 3.17 0 0 0
28/09/2015
3.17
 3,600 2.97 3.17 2.77 2,100 0 0.0
25/09/2015
2.97
 3,900 2.94 2.97 2.91 0 0 0
24/09/2015
2.94
 10,200 3.03 3.03 2.82 200 0 0.0
23/09/2015
3.03
 3,200 3.06 3.06 2.88 200 0 0.0
22/09/2015
3.06
 1,000 3.09 3.09 3.06 0 0 0
21/09/2015
3.09
 5,300 3.23 3.23 2.91 1,300 0 0.0
18/09/2015
3.23
 100 3.06 3.23 3.23 100 0 0.0
17/09/2015
3.06
 100 3.09 3.09 3.06 0 0 0
16/09/2015
3.09
 0 3.09 3.09 3.09 0 0 0
15/09/2015
3.09
 7,300 3.17 3.17 2.91 200 0 0.0
14/09/2015
3.17
 18,900 3.11 3.20 2.82 10,400 0 0.1
11/09/2015
3.11
 1,800 3.20 3.20 2.97 100 0 0.0
10/09/2015
3.20
 1,600 3.26 3.26 2.97 400 0 0.0
09/09/2015
3.26
 800 3.32 3.32 3.03 100 0 0.0
08/09/2015
3.32
 0 3.32 3.32 3.32 0 0 0
07/09/2015
3.32
 9,700 3.38 3.46 3.06 5,400 0 0.1
04/09/2015
3.38
 2,514 3.49 3.64 3.29 1,900 0 0.0
03/09/2015
3.49
 500 3.20 3.49 3.17 500 0 0.0
01/09/2015
3.20
 200 3.11 3.20 3.11 200 0 0.0
31/08/2015
3.11
 300 2.88 3.11 3.09 300 0 0.0
28/08/2015
2.88
 1,100 3.20 3.20 2.88 0 0 0
27/08/2015
3.20
 1,121 3.23 3.23 3.06 100 0 0.0
26/08/2015
3.23
 600 3.20 3.23 3.17 200 0 0.0
25/08/2015
3.20
 9,200 3.26 3.35 3.06 200 0 0.0
24/08/2015
3.26
 12,820 3.26 3.43 3.06 5,800 0 0.1
21/08/2015
3.26
 15,400 3.20 3.35 3.17 4,300 0 0.0
20/08/2015
3.20
 24,100 3.29 3.29 3.09 9,300 0 0.1
19/08/2015
3.29
 13,200 3.32 3.32 3.20 200 5,000 -0.1
18/08/2015
3.32
 12,100 3.32 3.43 3.32 100 0 0.0
17/08/2015
3.32
 0 3.32 3.32 3.32 0 0 0
14/08/2015
3.32
 8,000 3.38 3.38 3.20 100 0 0.0
13/08/2015
3.38
 4,100 3.32 3.38 3.26 4,000 0 0.0
12/08/2015
3.32
 200 3.32 3.49 3.32 100 0 0.0
11/08/2015
3.32
 8,800 3.41 3.41 3.29 2,000 0 0.0
10/08/2015
3.41
 2,100 3.55 3.55 3.32 1,300 0 0.0
07/08/2015
3.55
 0 3.55 3.55 3.55 0 0 0
06/08/2015
3.55
 0 3.55 3.55 3.55 0 0 0
05/08/2015
3.55
 900 3.58 3.58 3.35 400 0 0.0
04/08/2015
3.58
 0 3.58 3.58 3.58 0 0 0
03/08/2015
3.58
 0 3.58 3.58 3.58 0 0 0
31/07/2015
3.58
 9,075 3.46 3.64 3.29 6,200 0 0.1
30/07/2015
3.46
 0 3.46 3.46 3.46 0 0 0
29/07/2015
3.46
 30 3.46 3.46 3.46 0 0 0
28/07/2015
3.46
 16,600 3.43 3.46 3.35 4,300 0 0.0
27/07/2015
3.43
 400 3.46 3.46 3.43 0 0 0
24/07/2015
3.46
 200 3.49 3.49 3.35 100 0 0.0
23/07/2015
3.49
 160 3.49 3.49 3.49 0 0 0
22/07/2015
3.49
 12,645 3.52 3.52 3.32 300 0 0.0
21/07/2015
3.52
 3,139 3.55 3.55 3.35 300 0 0.0
20/07/2015
3.55
 4,000 3.55 3.61 3.41 500 0 0.0
17/07/2015
3.55
 2,214 3.55 3.61 3.46 200 0 0.0
16/07/2015
3.55
 1,460 3.55 3.55 3.46 100 0 0.0
15/07/2015
3.55
 8,400 3.61 3.61 3.49 100 0 0.0
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

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