CTCP Than Đèo Nai - Vinacomin (tdn)

11.10
0.30
(2.78%)
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) 		1 7.25% 5,061,300 0 0
11
14.90
11
2 tháng
(2024-03-11) 		3.20 27.59% 8,237,400 -10,000 -0.1
11
14.90
11
3 tháng
(2024-02-15) 		3.10 26.50% 9,826,000 -10,000 -0.1
11
14.90
11
6 tháng
(2023-11-13) 		5.50 59.14% 12,813,500 -24,700 -0.3
9.10
14.90
11
12 tháng
(2023-05-16) 		4.28 40.68% 23,483,329 -63,597 -0.7
9
14.90
11
24 tháng
(2022-05-23) 		1.77 13.59% 47,136,123 -66,897 -1.0
5.03
14.90
11
36 tháng
(2021-05-26) 		8.67 141.39% 113,725,805 -294,020 -4.0
5.03
20.44
11
60 tháng
(2019-06-06) 		11.49 346.73% 146,205,389 53,360 -1.4
3.25
20.44
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/02/2024
9.94
 33,681 9.94 10.03 9.86 0 0 0
26/02/2024
9.94
 71,821 9.94 9.94 9.86 0 0 0
23/02/2024
9.94
 120,924 9.26 10.20 9.26 0 0 0
22/02/2024
10.11
 95,611 9.94 10.11 9.94 0 0 0
21/02/2024
10.03
 48,714 10.03 10.03 9.94 0 0 0
20/02/2024
10.03
 91,712 10.11 10.20 9.94 0 0 0
19/02/2024
10.11
 103,714 10.11 10.20 10.03 0 0 0
16/02/2024
10.11
 138,533 10.11 10.20 10.03 0 0 0
15/02/2024
10.03
 58,900 9.94 10.11 9.94 0 0 0
07/02/2024
10.03
 131,500 10.03 10.11 9.94 0 0 0
06/02/2024
10.03
 69,272 10.03 10.03 9.94 0 0 0
05/02/2024
9.94
 140,473 9.86 10.11 9.86 0 0 0
02/02/2024
9.77
 109,700 9.69 9.77 9.69 0 0 0
01/02/2024
9.69
 51,100 9.69 9.77 9.60 0 0 0
31/01/2024
9.69
 109,414 9.69 9.77 9.60 0 0 0
30/01/2024
9.69
 46,800 9.69 9.69 9.60 0 0 0
29/01/2024
9.69
 77,100 9.69 9.77 9.51 0 0 0
26/01/2024
9.69
 52,502 9.77 9.86 9.69 0 0 0
25/01/2024
9.77
 348,254 9.43 9.94 9.43 0 0 0
24/01/2024
9.43
 171,940 9.51 9.60 9.43 0 0 0
23/01/2024
9.51
 70,700 9.51 9.60 9.43 0 0 0
22/01/2024
9.51
 241,410 9.94 9.94 9.43 0 0 0
19/01/2024
9.09
 51,537 9.09 9.09 9.00 0 0 0
18/01/2024
9.09
 13,600 9.09 9.09 9.00 0 3,600 0.0
17/01/2024
9.09
 50,663 9.09 9.09 9.00 0 0 0
16/01/2024
9.09
 41,200 9.00 9.17 9.00 0 0 0
15/01/2024
9.00
 16,032 9.00 9.26 8.91 0 0 0
12/01/2024
9.00
 37,520 9.09 9.09 9.00 0 0 0
11/01/2024
9.09
 92,093 9.17 9.17 9.00 0 0 0
10/01/2024
9.17
 50,335 9.17 9.17 9.09 0 0 0
09/01/2024
9.09
 34,362 9.26 9.43 9.09 0 0 0
08/01/2024
9.26
 55,870 8.91 9.26 8.91 0 0 0
05/01/2024
9.00
 122,421 8.91 9.00 8.83 0 0 0
04/01/2024
9.00
 29,373 8.83 9.00 8.74 0 0 0
03/01/2024
8.91
 28,500 8.83 8.91 8.83 0 0 0
02/01/2024
8.83
 29,900 8.74 8.83 8.66 0 0 0
29/12/2023
8.83
 13,100 8.83 8.91 8.74 0 0 0
28/12/2023
8.83
 12,600 8.74 8.83 8.57 0 0 0
27/12/2023
8.74
 26,500 8.66 8.83 8.66 0 0 0
26/12/2023
8.66
 33,000 8.57 8.66 8.49 0 0 0
25/12/2023
8.57
 14,200 8.57 8.57 8.40 0 0 0
22/12/2023
8.57
 8,000 8.57 8.66 8.57 0 0 0
21/12/2023
8.57
 9,500 8.57 8.57 8.49 0 0 0
20/12/2023
8.57
 15,500 8.57 8.57 8.49 0 0 0
19/12/2023
8.57
 22,000 8.57 8.57 8.40 0 0 0
18/12/2023
8.57
 6,700 8.57 8.57 8.49 0 0 0
15/12/2023
8.57
 7,600 8.66 8.66 8.40 0 0 0
14/12/2023
8.66
 3,700 8.57 8.66 8.57 0 0 0
13/12/2023
8.57
 15,800 8.57 8.57 8.40 0 0 0
12/12/2023
8.57
 18,200 8.74 8.74 8.57 0 0 0
11/12/2023
8.74
 18,100 8.66 8.83 8.57 0 0 0
08/12/2023
8.66
 81,800 8.31 8.91 8.40 0 7,000 -0.1
07/12/2023
8.31
 42,400 8.31 8.40 8.23 0 0 0
06/12/2023
8.31
 32,900 8.23 8.31 8.23 0 0 0
05/12/2023
8.23
 43,800 8.23 8.23 8.14 0 0 0
04/12/2023
8.23
 24,100 8.06 8.31 7.89 0 0 0
01/12/2023
8.06
 21,700 7.97 8.06 7.89 1,000 0 0
30/11/2023
7.97
 12,500 7.97 8.06 7.97 0 0 0
29/11/2023
7.97
 10,500 7.97 7.97 7.89 0 0 0
28/11/2023
7.97
 31,000 7.89 7.97 7.71 0 0 0
27/11/2023
7.89
 5,700 7.80 7.97 7.71 0 0 0
24/11/2023
7.80
 16,800 7.89 7.89 7.80 0 0 0
23/11/2023
7.89
 11,300 7.97 7.97 7.89 0 0 0
22/11/2023
7.97
 11,000 7.97 8.06 7.89 0 0 0
21/11/2023
7.97
 17,400 7.89 8.06 7.89 2,000 0 0.0
20/11/2023
7.89
 3,400 7.97 7.97 7.80 0 0 0
17/11/2023
7.97
 22,800 8.06 8.06 7.80 0 0 0
16/11/2023
8.06
 8,600 7.97 8.06 7.89 0 0 0
15/11/2023
7.97
 23,800 7.97 8.06 7.89 3,000 10,100 -0.1
14/11/2023
7.97
 16,200 7.97 7.97 7.89 0 0 0
13/11/2023
7.97
 17,900 7.97 7.97 7.80 0 0 0
10/11/2023
7.97
 4,200 8.06 8.06 7.89 0 0 0
09/11/2023
8.06
 19,500 7.89 8.06 7.89 0 0 0
08/11/2023
7.89
 7,800 7.89 7.89 7.80 0 0 0
07/11/2023
7.89
 2,700 7.97 7.97 7.80 0 0 0
06/11/2023
7.97
 8,000 7.97 7.97 7.89 0 0 0
03/11/2023
7.97
 45,300 7.97 8.06 7.80 0 0 0
02/11/2023
7.97
 10,800 7.80 7.97 7.80 2,000 0 0.0
01/11/2023
7.80
 12,700 7.71 7.80 7.71 0 0 0
31/10/2023
7.71
 27,400 7.97 7.97 7.71 0 0 0
30/10/2023
7.97
 4,000 8.14 8.14 7.97 0 0 0
27/10/2023
8.14
 5,900 8.14 8.14 8.06 0 0 0
26/10/2023
8.14
 56,600 8.40 8.40 7.89 0 0 0
25/10/2023
8.40
 3,800 8.40 8.40 8.31 0 0 0
24/10/2023
8.40
 21,200 8.23 9.00 8.23 0 4,900 0.0
23/10/2023
8.23
 44,400 8.31 8.31 8.23 0 0 0
20/10/2023
8.31
 26,100 8.06 8.31 7.97 0 400 0.0
19/10/2023
8.06
 14,600 8.06 8.14 7.97 0 0 0
18/10/2023
8.06
 51,200 8.40 8.40 8.06 0 0 0
17/10/2023
8.40
 5,100 8.49 8.49 8.31 0 300 0.0
16/10/2023
8.49
 9,100 8.40 8.49 8.31 0 0 0
13/10/2023
8.40
 19,000 8.40 8.40 8.31 0 0 0
12/10/2023
8.40
 27,400 8.40 8.57 8.31 0 0 0
11/10/2023
8.40
 20,900 8.31 8.40 8.31 0 0 0
10/10/2023
8.31
 141,400 8.40 8.49 7.63 0 0 0
09/10/2023
8.40
 67,000 8.31 8.40 8.31 0 0 0
06/10/2023
8.31
 48,400 8.49 8.49 8.14 0 0 0
05/10/2023
8.49
 13,400 8.49 8.57 8.23 0 0 0
04/10/2023
8.49
 29,000 8.49 8.49 8.31 0 0 0
03/10/2023
8.49
 16,800 8.57 8.57 8.23 0 0 0

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