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)
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
21/07/2014
3.58
 7,316 3.58 3.71 3.50 4,900 0 0.1
18/07/2014
3.58
 3,414 3.63 3.63 3.50 2,100 0 0.0
17/07/2014
3.63
 2,200 3.71 3.71 3.63 2,200 0 0.0
16/07/2014
3.71
 24,546 3.71 3.71 3.50 200 0 0.0
15/07/2014
3.71
 28,193 3.55 3.71 3.53 0 0 0
14/07/2014
3.55
 2,713 3.61 3.61 3.50 0 0 0
11/07/2014
3.61
 18,009 3.63 3.63 3.55 5,000 0 0.1
10/07/2014
3.63
 20,800 3.66 3.69 3.55 10,000 0 0.1
09/07/2014
3.66
 58,351 3.50 3.66 3.50 1,000 0 0.0
08/07/2014
3.50
 16,228 3.61 3.61 3.50 11,000 0 0.1
07/07/2014
3.61
 8,900 3.50 3.61 3.50 4,700 0 0.1
04/07/2014
3.50
 37,250 3.53 3.53 3.47 14,100 0 0.2
03/07/2014
3.53
 51,600 3.53 3.53 3.45 2,000 0 0.0
02/07/2014
3.53
 15,150 3.39 3.55 3.39 5,700 0 0.1
01/07/2014
3.39
 5,900 3.45 3.45 3.39 5,900 0 0.1
30/06/2014
3.45
 11,400 3.47 3.47 3.36 6,200 0 0.1
27/06/2014
3.47
 100 3.47 3.47 3.47 0 0 0
26/06/2014
3.47
 4,100 3.45 3.47 3.45 0 0 0
25/06/2014
3.45
 7,000 3.45 3.45 3.39 3,000 0 0.0
24/06/2014
3.45
 12,200 3.39 3.50 3.36 5,000 0 0.1
23/06/2014
3.39
 1,500 3.42 3.42 3.39 0 0 0
20/06/2014
3.42
 3,500 3.47 3.47 3.36 100 0 0.0
19/06/2014: Cổ tức tiền mặt tỉ lệ: 10%
19/06/2014
3.47
 16,200 3.31 3.47 3.18 100 0 0.0
18/06/2014
3.31
 12,900 3.31 3.36 3.31 0 0 0
17/06/2014
3.31
 8,200 3.29 3.31 3.24 0 0 0
16/06/2014
3.29
 7,800 3.26 3.29 3.26 0 0 0
13/06/2014
3.26
 3,900 3.31 3.31 3.24 0 0 0
12/06/2014
3.31
 40 3.31 3.31 3.31 0 0 0
11/06/2014
3.31
 26,400 3.21 3.31 3.24 0 0 0
10/06/2014
3.21
 10,100 3.29 3.31 3.21 0 0 0
09/06/2014
3.29
 19,900 3.24 3.31 3.24 300 0 0.0
06/06/2014
3.24
 500 3.14 3.24 3.24 500 0 0.0
05/06/2014
3.14
 230 3.11 3.14 3.11 0 30 -0.0
04/06/2014
3.11
 2,500 3.19 3.19 3.11 0 0 0
03/06/2014
3.19
 4,600 3.19 3.19 3.19 0 0 0
02/06/2014
3.19
 8,100 3.26 3.26 3.11 0 0 0
30/05/2014
3.26
 30,200 3.34 3.34 3.21 0 0 0
29/05/2014
3.34
 8,110 3.41 3.41 3.21 0 0 0
28/05/2014
3.41
 15,300 3.26 3.41 3.26 0 0 0
27/05/2014
3.26
 23,100 3.11 3.31 3.16 200 0 0.0
26/05/2014
3.11
 8,600 3.04 3.11 2.96 0 0 0
23/05/2014
3.04
 17,300 3.09 3.09 2.99 0 0 0
22/05/2014
3.09
 26,000 3.11 3.16 3.09 0 0 0
21/05/2014
3.11
 87,660 2.96 3.14 2.99 0 0 0
20/05/2014
2.96
 16,453 2.94 2.96 2.89 0 0 0
19/05/2014
2.94
 4,680 3.04 3.04 2.86 0 0 0
16/05/2014
3.04
 10,310 3.06 3.06 2.91 0 0 0
15/05/2014
3.06
 32,800 3.09 3.09 2.89 0 0 0
14/05/2014
3.09
 21,700 2.96 3.11 2.96 400 0 0.0
13/05/2014
2.96
 28,100 3.16 3.16 2.86 0 0 0
12/05/2014
3.16
 71,100 3.16 3.16 2.86 1,500 0 0.0
09/05/2014
3.16
 35,030 2.91 3.19 2.89 2,400 0 0.0
08/05/2014
2.91
 203,300 3.21 3.21 2.91 200 0 0.0
07/05/2014
3.21
 28,600 3.29 3.31 3.21 0 0 0
06/05/2014
3.29
 34,200 3.49 3.49 3.29 700 0 0.0
05/05/2014
3.49
 50,200 3.54 3.54 3.39 100 0 0.0
29/04/2014
3.54
 15,230 3.68 3.68 3.54 0 0 0
28/04/2014
3.68
 17,010 3.63 3.68 3.54 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |