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)
10/02/2015
3.96
 7,900 4.06 4.06 3.90 100 0 0.0
09/02/2015
4.06
 4,006 3.96 4.06 3.77 400 0 0.0
06/02/2015
3.96
 100 3.80 3.96 3.96 100 0 0.0
05/02/2015
3.80
 8,649 3.93 4.20 3.80 700 0 0.0
04/02/2015
3.93
 1,810 3.98 3.98 3.82 100 0 0.0
03/02/2015
3.98
 10,100 3.88 3.98 3.85 100 0 0.0
02/02/2015
3.88
 4,030 3.90 3.90 3.88 0 0 0
30/01/2015
3.90
 8,900 4.01 4.01 3.85 0 1,500 -0.0
29/01/2015
4.01
 23,300 4.01 4.01 3.82 700 1,000 -0.0
28/01/2015
4.01
 16,100 3.93 4.04 3.93 1,000 0 0.0
27/01/2015
3.93
 36,000 4.06 4.06 3.88 0 0 0
26/01/2015
4.06
 20,500 4.28 4.28 4.04 0 0 0
23/01/2015
4.28
 42,385 4.47 4.47 4.20 1,100 9,500 -0.1
22/01/2015
4.47
 62,950 4.12 4.47 4.15 0 1,600 -0.0
21/01/2015
4.12
 23,502 4.06 4.12 4.01 100 0 0.0
20/01/2015
4.06
 6,399 4.09 4.09 4.01 100 0 0.0
19/01/2015
4.09
 3,167 4.12 4.12 4.01 100 0 0.0
16/01/2015
4.12
 1,400 4.15 4.15 4.04 100 0 0.0
15/01/2015
4.15
 11,300 4.17 4.17 4.04 100 0 0.0
14/01/2015
4.17
 3,075 4.17 4.17 4.01 100 100 0
13/01/2015
4.17
 1,100 4.17 4.17 4.15 0 0 0
12/01/2015
4.17
 12,213 4.15 4.20 4.12 0 0 0
09/01/2015
4.15
 17,400 4.06 4.20 4.04 300 0 0.0
08/01/2015
4.06
 10,600 3.98 4.09 3.98 200 0 0.0
07/01/2015
3.98
 3,000 4.01 4.01 3.98 0 0 0
06/01/2015
4.01
 100 3.98 4.01 4.01 0 0 0
05/01/2015
3.98
 6,800 4.01 4.01 3.90 0 0 0
31/12/2014
4.01
 200 3.96 4.25 4.01 100 0 0.0
30/12/2014
3.96
 2,567 3.98 3.98 3.85 100 0 0.0
29/12/2014
3.98
 13,728 3.90 3.98 3.80 200 0 0.0
26/12/2014
3.90
 9,560 4.01 4.01 3.90 0 0 0
25/12/2014
4.01
 3,700 3.85 4.04 3.85 200 0 0.0
24/12/2014
3.85
 3,900 3.98 4.09 3.85 300 0 0.0
23/12/2014
3.98
 3,567 4.15 4.15 3.93 0 0 0
22/12/2014
4.15
 200 3.93 4.15 4.04 200 0 0.0
19/12/2014
3.93
 3,100 3.98 3.98 3.82 100 0 0.0
18/12/2014
3.98
 12,002 3.90 4.09 3.82 500 11,000 -0.1
17/12/2014
3.90
 13,510 4.01 4.28 3.77 1,100 5,700 -0.1
16/12/2014
4.01
 8,760 4.12 4.12 3.71 100 0 0.0
15/12/2014
4.12
 37,308 4.04 4.17 3.98 300 0 0.0
12/12/2014
4.04
 5,892 3.96 4.15 3.96 500 0 0.0
11/12/2014
3.96
 1,200 4.04 4.09 3.96 200 100 0.0
10/12/2014
4.04
 9,100 4.09 4.09 3.93 100 0 0.0
09/12/2014
4.09
 13,841 4.15 4.15 3.93 2,500 0 0.0
08/12/2014
4.15
 3,748 4.09 4.28 4.04 1,300 0 0.0
05/12/2014
4.09
 1,434 4.01 4.12 4.01 200 0 0.0
04/12/2014
4.01
 11,500 4.01 4.01 4.01 0 0 0
03/12/2014
4.01
 34,100 4.01 4.01 3.93 1,600 0 0.0
02/12/2014
4.01
 1,200 3.98 4.01 3.93 200 0 0.0
01/12/2014
3.98
 4,900 3.98 4.01 3.90 200 0 0.0
28/11/2014
3.98
 1,746 3.96 4.04 3.90 100 0 0.0
27/11/2014
3.96
 6,000 3.93 4.17 3.88 2,700 0 0.0
26/11/2014
3.93
 6,623 4.01 4.01 3.85 100 0 0.0
25/11/2014
4.01
 2,500 4.04 4.04 3.90 400 0 0.0
24/11/2014
4.04
 0 4.04 4.04 4.04 0 0 0
21/11/2014
4.04
 128 4.09 4.09 4.04 0 0 0
20/11/2014
4.09
 700 3.90 4.25 4.04 400 0 0.0
19/11/2014
3.90
 3,700 3.96 3.96 3.90 0 0 0
18/11/2014
3.96
 14,300 4.01 4.01 3.88 100 0 0.0
17/11/2014
4.01
 14,600 3.88 4.01 3.88 300 13,300 -0.2
14/11/2014
3.88
 12,832 3.90 3.90 3.88 1,000 0 0.0
13/11/2014
3.90
 13,449 3.98 4.01 3.90 0 2,000 -0.0
12/11/2014
3.98
 9,000 3.93 3.98 3.90 100 2,500 -0.0
11/11/2014
3.93
 8,600 4.01 4.01 3.93 0 0 0
10/11/2014
4.01
 1,540 4.04 4.04 3.90 100 0 0.0
07/11/2014
4.04
 1,100 4.04 4.04 3.93 300 0 0.0
06/11/2014
4.04
 150 3.93 4.04 4.04 100 0 0.0
05/11/2014
3.93
 6,600 4.15 4.15 3.90 3,700 0 0.1
04/11/2014
4.15
 3,100 4.06 4.15 4.04 1,400 0 0.0
03/11/2014
4.06
 0 4.06 4.06 4.06 0 0 0
31/10/2014
4.06
 0 4.06 4.06 4.06 0 0 0
30/10/2014
4.06
 1,614 4.15 4.15 3.80 800 0 0.0
29/10/2014
4.15
 4,133 3.93 4.15 3.93 1,400 0 0.0
28/10/2014
3.93
 2,460 3.96 3.96 3.82 100 0 0.0
27/10/2014
3.96
 10,000 3.98 3.98 3.85 100 0 0.0
24/10/2014
3.98
 12,300 3.93 4.15 3.93 100 0 0.0
23/10/2014
3.93
 1,900 3.88 3.93 3.93 0 0 0
22/10/2014
3.88
 47,007 4.06 4.06 3.88 100 0 0.0
21/10/2014
4.06
 2,606 4.15 4.15 4.04 100 0 0.0
20/10/2014
4.15
 5,987 4.17 4.36 4.06 200 0 0.0
17/10/2014
4.17
 4,813 4.23 4.23 4.09 0 0 0
16/10/2014
4.23
 2,220 4.25 4.25 4.09 0 0 0
15/10/2014
4.25
 3,500 4.20 4.25 4.15 400 0 0.0
14/10/2014
4.20
 14,045 4.25 4.28 4.20 0 0 0
13/10/2014
4.25
 4,424 4.28 4.28 4.23 1,400 0 0.0
10/10/2014
4.28
 10,400 4.31 4.44 4.25 2,900 0 0.0
09/10/2014
4.31
 12,327 4.33 4.33 4.31 7,200 5,800 0.0
08/10/2014
4.33
 14,350 4.28 4.33 4.23 200 0 0.0
07/10/2014
4.28
 5,600 4.31 4.31 4.28 0 0 0
06/10/2014
4.31
 33,100 4.31 4.31 4.12 700 0 0.0
03/10/2014
4.31
 13,625 4.31 4.31 4.06 11,500 0 0.2
02/10/2014
4.31
 24,119 4.15 4.31 4.04 15,000 0 0.2
01/10/2014
4.15
 21,720 4.12 4.15 4.12 4,500 0 0.1
30/09/2014
4.12
 14,200 4.04 4.20 4.01 12,000 0 0.2
29/09/2014
4.04
 22,536 4.01 4.17 3.96 11,500 0 0.2
26/09/2014
4.01
 17,164 4.01 4.20 3.96 1,400 0 0.0
25/09/2014
4.01
 14,463 4.01 4.01 3.93 10,000 0 0.1
24/09/2014
4.01
 4,238 4.01 4.01 3.96 1,000 0 0.0
23/09/2014
4.01
 23,327 4.01 4.01 3.98 4,600 0 0.1
22/09/2014
4.01
 15,900 4.09 4.09 4.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |