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)
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
19/09/2014
4.09
 21,602 4.09 4.09 4.04 1,200 0 0.0
18/09/2014
4.09
 28,700 4.06 4.12 4.04 6,500 0 0.1
17/09/2014
4.06
 67,900 3.98 4.12 3.98 8,300 0 0.1
16/09/2014
3.98
 31,253 4.01 4.01 3.98 6,000 0 0.1
15/09/2014
4.01
 14,600 4.01 4.04 4.01 5,600 1,000 0.1
12/09/2014
4.01
 22,988 4.01 4.01 3.90 8,100 0 0.1
11/09/2014
4.01
 7,221 4.04 4.04 3.98 6,000 0 0.1
10/09/2014
4.04
 3,306 3.96 4.04 3.90 900 0 0.0
09/09/2014
3.96
 40,892 4.12 4.12 3.90 6,000 2,000 0.0
08/09/2014
4.12
 24,640 4.09 4.15 4.06 18,000 0 0.0
05/09/2014
4.09
 13,100 4.09 4.09 4.01 100 49 0.0
04/09/2014
4.09
 6,770 4.06 4.09 4.01 2,200 0 0.0
03/09/2014
4.06
 33,189 3.96 4.09 3.98 3,500 0 0.0
29/08/2014
3.96
 31,100 3.82 3.96 3.82 0 0 0
28/08/2014
3.82
 13,546 3.82 3.88 3.63 0 0 0
27/08/2014
3.82
 21,600 3.80 3.85 3.80 0 0 0
26/08/2014
3.80
 19,580 3.80 3.85 3.80 0 0 0
25/08/2014
3.80
 6,315 3.77 3.88 3.77 2,500 41 0.0
22/08/2014
3.77
 5,861 3.74 3.80 3.74 1,000 0 0.0
21/08/2014
3.74
 30,912 3.80 3.82 3.74 1,000 0 0.0
20/08/2014
3.80
 27,280 3.69 3.80 3.69 14,800 0 0.2
19/08/2014
3.69
 8,081 3.71 3.71 3.69 2,000 0 0.0
18/08/2014
3.71
 24,814 3.66 3.71 3.63 5,300 0 0.1
15/08/2014
3.66
 9,340 3.63 3.66 3.58 3,000 0 0.0
14/08/2014
3.63
 43,900 3.71 3.71 3.63 0 0 0
13/08/2014
3.71
 2,667 3.71 3.74 3.71 0 0 0
12/08/2014
3.71
 30,200 3.66 3.71 3.63 3,000 0 0.0
11/08/2014
3.66
 39,186 3.50 3.66 3.50 0 0 0
08/08/2014
3.50
 25,800 3.45 3.58 3.50 0 0 0
07/08/2014
3.45
 7,100 3.45 3.50 3.45 4,300 0 0.1
06/08/2014
3.45
 15,500 3.45 3.47 3.45 2,000 0 0.0
05/08/2014
3.45
 20,700 3.39 3.47 3.39 4,200 0 0.1
04/08/2014
3.39
 19,560 3.39 3.42 3.39 3,000 0 0.0
01/08/2014
3.39
 11,853 3.42 3.42 3.36 5,000 0 0.1
31/07/2014
3.42
 9,900 3.42 3.45 3.36 2,500 0 0.0
30/07/2014
3.42
 7,300 3.45 3.45 3.39 6,100 0 0.1
29/07/2014
3.45
 1,253 3.42 3.45 3.36 100 0 0.0
28/07/2014
3.42
 32,740 3.50 3.50 3.39 4,200 0 0.1
25/07/2014
3.50
 33,196 3.42 3.55 3.45 0 0 0
24/07/2014
3.42
 18,458 3.45 3.50 3.42 6,900 0 0.1
23/07/2014
3.45
 29,700 3.39 3.50 3.42 5,000 0 0.1
22/07/2014
3.39
 52,403 3.58 3.58 3.36 6,000 0 0.1

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