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)
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
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

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