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)
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
25/04/2014
3.63
 24,900 3.66 3.68 3.56 0 0 0
24/04/2014
3.66
 5,700 3.66 3.66 3.66 0 0 0
23/04/2014
3.66
 27,000 3.68 3.78 3.63 0 0 0
22/04/2014
3.68
 115,440 3.68 4.03 3.34 0 0 0
21/04/2014
3.68
 53,100 3.83 3.98 3.68 6,200 0 0.1
18/04/2014
3.83
 49,200 4.16 4.16 3.83 0 0 0
17/04/2014
4.16
 8,320 4.08 4.18 4.08 0 0 0
16/04/2014
4.08
 72,000 4.18 4.18 4.03 5,000 0 0.1
15/04/2014
4.18
 29,700 4.23 4.23 4.13 200 0 0.0
14/04/2014
4.23
 39,800 4.28 4.28 4.18 0 0 0
11/04/2014
4.28
 24,100 4.36 4.36 4.28 0 0 0
10/04/2014
4.36
 30,430 4.38 4.38 4.23 200 0 0.0
08/04/2014
4.38
 75,600 4.18 4.46 4.21 0 0 0
07/04/2014
4.18
 26,000 4.11 4.18 4.08 0 0 0
04/04/2014
4.11
 25,010 4.23 4.23 4.03 2,200 0 0.0
03/04/2014
4.23
 16,500 4.13 4.33 4.16 200 0 0.0
02/04/2014
4.13
 149,190 4.36 4.36 3.93 300 0 0.0
01/04/2014
4.36
 94,670 4.41 4.41 4.18 1,000 0 0.0
31/03/2014
4.41
 128,300 4.56 4.56 4.38 0 0 0
28/03/2014
4.56
 48,029 4.51 4.56 4.48 0 0 0
27/03/2014
4.51
 32,000 4.61 4.61 4.46 0 0 0
26/03/2014
4.61
 54,010 4.63 4.66 4.53 0 0 0
25/03/2014
4.63
 92,090 4.58 4.80 4.58 0 4,000 -0.1
24/03/2014
4.58
 74,400 4.48 4.61 4.48 2,500 0 0.0
21/03/2014
4.48
 149,340 4.61 4.63 4.46 5,000 100 0.1
20/03/2014
4.61
 48,760 4.68 4.71 4.61 0 0 0
19/03/2014
4.68
 65,080 4.68 4.85 4.63 6,200 0 0.1
18/03/2014
4.68
 45,000 4.80 4.80 4.68 0 0 0
17/03/2014
4.80
 56,440 4.80 4.85 4.73 0 100 0.0
14/03/2014
4.80
 88,480 4.93 4.93 4.80 0 0 0
13/03/2014
4.93
 24,700 4.98 4.98 4.85 0 0 0
12/03/2014
4.98
 26,700 5.05 5.05 4.90 1,700 0 0.0
11/03/2014
5.05
 67,100 5.20 5.20 4.98 3,100 0 0.1
10/03/2014
5.20
 41,350 4.80 5.20 4.80 4,700 900 0.1
07/03/2014
4.80
 71,460 4.76 4.90 4.78 0 4,100 -0.1
06/03/2014
4.76
 66,200 4.73 4.85 4.66 0 0 0
05/03/2014
4.73
 26,400 4.76 4.80 4.68 0 0 0
04/03/2014
4.76
 38,800 4.93 4.93 4.53 0 0 0
03/03/2014
4.93
 42,000 5.10 5.23 4.85 400 0 0.0
28/02/2014
5.10
 79,020 4.98 5.33 4.98 0 50 0.0
27/02/2014
4.98
 81,140 5.10 5.10 4.90 0 0 0
26/02/2014
5.10
 94,100 5.23 5.23 5.10 0 1,900 0.0

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