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)
08/05/2013
1.91
 7,700 1.91 1.91 1.91 0 0 0
07/05/2013
1.91
 5,000 1.91 1.91 1.91 0 0 0
06/05/2013
1.91
 13,000 1.91 1.91 1.91 0 0 0
03/05/2013
1.91
 5,700 1.91 1.91 1.91 0 0 0
02/05/2013
1.91
 0 1.91 1.91 1.91 0 0 0
26/04/2013
1.91
 11,900 1.91 1.91 1.91 0 0 0
25/04/2013
1.91
 15,200 1.91 1.91 1.91 0 0 0
24/04/2013
1.91
 0 1.91 1.91 1.91 0 0 0
23/04/2013
1.91
 13,300 1.97 1.97 1.91 0 0 0
22/04/2013
1.97
 400 1.94 1.97 1.94 0 0 0
18/04/2013
1.94
 3,500 2.01 2.01 1.94 0 0 0
17/04/2013
2.01
 2,500 1.96 2.06 1.96 0 0 0
16/04/2013
1.96
 5,500 1.96 1.96 1.96 0 0 0
15/04/2013
1.96
 5,000 1.96 1.99 1.96 0 0 0
12/04/2013
1.96
 8,200 1.96 1.96 1.96 0 0 0
11/04/2013
1.96
 2,000 1.96 1.96 1.96 0 0 0
10/04/2013
1.96
 18,100 1.96 1.97 1.96 0 0 0
09/04/2013
1.96
 7,300 1.94 1.96 1.86 0 0 0
08/04/2013
1.94
 4,900 1.96 1.96 1.94 0 0 0
05/04/2013
1.96
 1,000 1.94 1.96 1.96 0 0 0
04/04/2013
1.94
 4,000 1.92 1.94 1.86 0 0 0
03/04/2013
1.92
 4,200 1.99 1.99 1.92 0 0 0
02/04/2013
1.99
 4,000 1.99 1.99 1.92 0 0 0
01/04/2013
1.99
 200 1.96 1.99 1.99 0 0 0
29/03/2013
1.96
 19,000 1.97 1.99 1.92 0 0 0
28/03/2013
1.97
 10,100 1.92 1.99 1.96 0 0 0
27/03/2013
1.92
 23,700 1.94 1.99 1.91 0 0 0
26/03/2013
1.94
 10,900 1.84 1.94 1.89 0 0 0
25/03/2013
1.84
 29,600 1.89 1.92 1.84 0 27,500 -0.3
22/03/2013
1.89
 35,000 1.89 1.89 1.89 0 0 0
21/03/2013
1.89
 113,600 1.91 2.07 1.86 0 80,000 -0.9
20/03/2013
1.91
 5,000 1.86 1.91 1.91 0 0 0
19/03/2013
1.86
 0 1.86 1.86 1.86 0 0 0
18/03/2013
1.86
 4,100 1.87 1.87 1.86 0 0 0
15/03/2013
1.87
 8,000 1.89 1.89 1.87 0 0 0
14/03/2013
1.89
 5,800 1.87 1.89 1.84 0 0 0
13/03/2013
1.87
 15,300 1.91 1.94 1.82 0 0 0
12/03/2013
1.91
 500 1.91 1.97 1.84 0 0 0
11/03/2013
1.91
 2,200 1.84 1.91 1.89 0 0 0
08/03/2013
1.84
 0 1.87 1.84 1.84 0 0 0
07/03/2013
1.87
 3,700 1.87 1.87 1.71 0 0 0
06/03/2013
1.87
 100 1.92 1.92 1.87 0 0 0
05/03/2013
1.92
 2,700 1.94 1.94 1.92 0 0 0
04/03/2013
1.94
 22,600 1.97 1.97 1.94 0 0 0
01/03/2013
1.97
 2,500 1.97 1.97 1.91 0 0 0
28/02/2013
1.97
 4,200 1.97 1.97 1.97 0 0 0
27/02/2013
1.97
 5,500 1.97 1.97 1.97 0 0 0
26/02/2013
1.97
 30,100 1.97 1.97 1.89 0 0 0
25/02/2013
1.97
 5,800 1.97 1.97 1.96 0 0 0
22/02/2013
1.97
 2,200 1.96 1.97 1.87 0 0 0
21/02/2013
1.96
 119,600 1.96 1.99 1.94 0 0 0
20/02/2013
1.96
 800 1.96 1.96 1.96 0 0 0
19/02/2013
1.96
 700 1.97 1.97 1.96 0 0 0
18/02/2013
1.97
 9,200 1.99 1.99 1.91 0 0 0
08/02/2013
1.99
 11,800 1.97 1.99 1.97 0 0 0
07/02/2013
1.97
 1,100 1.97 1.97 1.87 0 0 0
06/02/2013
1.97
 2,200 1.96 2.12 1.97 0 0 0
05/02/2013
1.96
 8,200 1.97 1.97 1.96 0 0 0
04/02/2013
1.97
 2,200 1.99 1.99 1.82 0 0 0
01/02/2013
1.99
 12,800 1.96 1.99 1.94 0 0 0
31/01/2013
1.96
 8,600 1.97 1.97 1.82 0 0 0
30/01/2013
1.97
 7,400 1.99 1.99 1.87 5,000 5,400 0.0
29/01/2013
1.99
 4,000 1.82 1.99 1.82 0 0 0
28/01/2013
1.82
 3,500 1.86 1.86 1.78 0 0 0
25/01/2013
1.86
 6,000 1.86 1.86 1.86 0 0 0
24/01/2013
1.86
 0 1.86 1.86 1.86 0 0 0
23/01/2013
1.86
 50,000 1.86 1.86 1.86 0 0 0
22/01/2013
1.86
 75,400 2.06 2.06 1.86 0 0 0
21/01/2013
2.06
 0 2.06 2.06 2.06 0 0 0
18/01/2013
2.06
 500 1.99 2.06 2.06 0 0 0
17/01/2013
1.99
 11,800 2.11 2.11 1.99 0 0 0
16/01/2013
2.11
 1,300 1.99 2.12 1.99 0 0 0
15/01/2013
1.99
 1,300 1.96 1.99 1.99 0 0 0
14/01/2013
1.96
 1,200 1.96 1.96 1.86 0 0 0
11/01/2013
1.96
 16,300 1.96 1.96 1.92 0 0 0
10/01/2013
1.96
 27,000 1.96 1.97 1.96 0 0 0
09/01/2013
1.96
 32,100 1.96 2.04 1.96 0 0 0
08/01/2013
1.96
 254,200 2.01 2.01 1.94 0 200 0.0
07/01/2013
2.01
 0 2.01 2.01 2.01 0 0 0
04/01/2013
2.01
 18,400 1.97 2.01 1.96 0 0 0
03/01/2013
1.97
 1,100 1.97 2.06 1.97 0 0 0
02/01/2013
1.97
 3,800 1.96 1.97 1.96 0 0 0
28/12/2012
1.96
 6,300 1.96 1.96 1.91 0 0 0
27/12/2012
1.96
 2,500 1.89 1.96 1.84 0 0 0
26/12/2012
1.89
 2,800 1.78 1.89 1.71 0 0 0
25/12/2012
1.78
 22,900 1.78 1.78 1.78 0 0 0
24/12/2012
1.78
 400 1.78 1.78 1.78 0 0 0
21/12/2012
1.78
 300 1.82 1.82 1.78 0 0 0
20/12/2012
1.82
 0 1.82 1.82 1.82 0 0 0
19/12/2012
1.82
 2,500 1.96 1.96 1.82 0 0 0
18/12/2012
1.96
 100 1.92 1.96 1.96 0 0 0
17/12/2012
1.92
 307,100 1.82 1.92 1.82 0 0 0
14/12/2012
1.82
 320,800 1.82 1.89 1.82 0 0 0
13/12/2012
1.82
 39,800 1.81 1.82 1.81 0 0 0
12/12/2012
1.81
 2,100 1.81 1.81 1.73 0 2,000 0.0
11/12/2012
1.81
 4,800 1.76 1.81 1.73 0 0 0
10/12/2012
1.76
 300 1.68 1.76 1.76 0 0 0
07/12/2012
1.68
 3,800 1.68 1.73 1.68 0 0 0
06/12/2012
1.68
 1,000 1.73 1.73 1.68 0 0 0
05/12/2012
1.73
 1,200 1.71 1.81 1.71 0 0 0

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