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)
13/09/2012
2.71
 8,300 2.66 2.71 2.64 0 0 0
12/09/2012
2.66
 13,900 2.73 2.73 2.66 0 1,000 -0.0
11/09/2012
2.73
 35,500 2.66 2.75 2.57 8,000 0 0.1
10/09/2012
2.66
 29,600 2.84 2.84 2.66 1,000 0 0.0
07/09/2012
2.84
 8,000 2.87 2.89 2.71 500 0 0.0
06/09/2012
2.87
 159,800 2.69 2.87 2.84 0 0 0
05/09/2012
2.69
 92,400 2.53 2.69 2.53 0 0 0
04/09/2012
2.53
 15,800 2.46 2.62 2.51 0 0 0
31/08/2012
2.46
 41,800 2.48 2.48 2.46 5,000 0 0.1
30/08/2012
2.48
 8,600 2.53 2.53 2.46 0 0 0
29/08/2012
2.53
 11,400 2.44 2.53 2.46 0 0 0
28/08/2012
2.44
 14,300 2.40 2.44 2.40 0 0 0
27/08/2012
2.40
 30,000 2.55 2.55 2.40 0 0 0
24/08/2012
2.55
 65,800 2.40 2.55 2.26 19,200 0 0.2
23/08/2012
2.40
 75,000 2.57 2.57 2.40 0 0 0
22/08/2012
2.57
 5,500 2.62 2.62 2.57 0 0 0
21/08/2012
2.62
 66,400 2.80 2.80 2.62 1,000 0 0.0
20/08/2012
2.80
 6,700 2.82 2.87 2.80 0 0 0
17/08/2012
2.82
 13,500 2.80 2.82 2.78 1,000 0 0.0
16/08/2012
2.80
 4,800 2.75 2.80 2.75 0 0 0
15/08/2012
2.75
 6,400 2.75 2.80 2.75 0 0 0
14/08/2012
2.75
 20,700 2.78 2.78 2.75 0 0 0
13/08/2012
2.78
 27,700 2.84 2.84 2.66 0 0 0
10/08/2012
2.84
 15,200 2.87 2.87 2.80 3,000 300 0.0
09/08/2012
2.87
 11,100 2.84 2.87 2.82 0 0 0
08/08/2012
2.84
 24,000 2.87 2.87 2.69 1,100 0 0.0
07/08/2012
2.87
 7,900 2.89 2.89 2.69 0 0 0
06/08/2012
2.89
 13,900 2.80 2.93 2.73 0 0 0
03/08/2012
2.80
 10,900 2.78 2.80 2.78 0 0 0
02/08/2012
2.78
 11,500 2.60 2.78 2.71 0 0 0
01/08/2012
2.60
 17,500 2.78 2.91 2.60 0 0 0
31/07/2012
2.78
 13,700 2.78 2.80 2.75 0 0 0
30/07/2012
2.78
 14,000 2.82 2.82 2.75 0 0 0
27/07/2012
2.82
 30,600 2.89 2.89 2.75 1,000 0 0.0
26/07/2012
2.89
 11,800 2.84 3.02 2.84 0 0 0
25/07/2012
2.84
 26,400 2.82 2.91 2.71 0 0 0
24/07/2012
2.82
 103,500 3.02 3.02 2.82 2,000 0 0.0
23/07/2012
3.02
 102,500 3.18 3.18 3.02 0 0 0
20/07/2012
3.18
 25,000 3.22 3.31 3.16 0 0 0
19/07/2012
3.22
 30,800 3.13 3.22 3.16 0 0 0
18/07/2012
3.13
 4,200 3.16 3.18 3.09 0 0 0
17/07/2012
3.16
 18,800 3.04 3.18 3.07 0 0 0
16/07/2012
3.04
 25,800 3.18 3.18 3.04 0 0 0
13/07/2012
3.18
 19,300 3.09 3.20 3.09 0 0 0
12/07/2012
3.09
 27,200 3.04 3.09 3.02 0 0 0
11/07/2012
3.04
 18,400 3.02 3.09 3.04 0 0 0
10/07/2012
3.02
 13,500 2.98 3.07 2.95 0 0 0
09/07/2012
2.98
 16,900 2.91 3.00 2.95 0 0 0
06/07/2012
2.91
 69,100 3.09 3.16 2.91 0 0 0
05/07/2012
3.09
 4,100 3.00 3.09 2.98 0 0 0
04/07/2012
3.00
 22,500 3.02 3.02 3.00 0 0 0
03/07/2012
3.02
 35,900 3.04 3.07 2.95 0 0 0
02/07/2012
3.04
 40,800 3.04 3.11 3.00 4,000 0 0.1
29/06/2012
3.04
 25,800 3.04 3.11 2.95 10,000 0 0.1
28/06/2012
3.04
 25,600 3.02 3.04 2.98 0 0 0
27/06/2012
3.02
 36,500 3.02 3.04 3.00 3,300 0 0.0
26/06/2012
3.02
 47,300 3.02 3.02 2.98 3,000 0 0.0
25/06/2012
3.02
 23,500 3.11 3.13 3.00 3,100 0 0.0
22/06/2012
3.11
 42,800 3.09 3.11 3.07 0 0 0
21/06/2012
3.09
 18,100 3.13 3.13 3.09 0 0 0
20/06/2012
3.13
 18,300 3.13 3.13 3.09 0 0 0
19/06/2012
3.13
 26,800 3.16 3.16 3.11 0 0 0
18/06/2012
3.16
 40,400 3.13 3.29 3.16 0 0 0
15/06/2012
3.13
 45,300 3.11 3.18 3.11 1,000 0 0.0
14/06/2012
3.11
 16,500 3.11 3.13 3.11 0 0 0
13/06/2012
3.11
 21,800 3.18 3.36 3.11 0 0 0
12/06/2012
3.18
 16,300 3.38 3.38 3.18 0 0 0
11/06/2012
3.38
 9,900 3.34 3.38 3.29 0 0 0
08/06/2012
3.34
 42,100 3.27 3.51 3.27 0 0 0
07/06/2012
3.27
 27,400 3.13 3.31 3.16 9,000 0 0.1
06/06/2012
3.13
 18,000 3.18 3.22 3.07 1,900 0 0.0
05/06/2012
3.18
 50,500 3.09 3.25 3.00 0 0 0
04/06/2012
3.09
 28,300 3.18 3.18 3.00 0 0 0
01/06/2012
3.18
 7,800 3.25 3.25 3.11 0 0 0
31/05/2012
3.25
 26,700 3.27 3.27 3.13 1,000 0 0.0
30/05/2012
3.27
 15,600 3.29 3.36 3.25 0 0 0
29/05/2012
3.29
 8,000 3.34 3.34 3.27 0 0 0
28/05/2012
3.34
 29,800 3.31 3.40 3.25 0 0 0
25/05/2012
3.31
 40,100 3.13 3.31 3.16 0 0 0
24/05/2012
3.13
 98,400 3.29 3.29 3.07 0 0 0
23/05/2012
3.29
 44,500 3.47 3.47 3.29 0 0 0
22/05/2012
3.47
 33,500 3.74 3.74 3.47 2,000 0 0.0
21/05/2012: Cổ tức tiền mặt tỉ lệ: 20%
21/05/2012
3.74
 45,100 3.54 3.74 3.58 1,500 0 0.0
18/05/2012
3.54
 86,100 3.70 3.70 3.46 3,500 0 0.1
17/05/2012
3.70
 50,500 3.80 3.87 3.70 0 0 0
16/05/2012
3.80
 52,700 3.72 3.82 3.60 4,400 5,000 -0.0
15/05/2012
3.72
 41,500 3.78 3.97 3.60 0 0 0
14/05/2012
3.78
 106,200 4.07 4.09 3.76 29,300 0 0.6
11/05/2012
4.07
 117,000 4.09 4.11 3.97 0 0 0
10/05/2012
4.09
 511,900 4.09 4.37 4.09 0 0 0
09/05/2012
4.09
 52,500 4.17 4.17 4.09 0 0 0
08/05/2012
4.17
 141,500 4.17 4.27 4.15 0 0 0
07/05/2012
4.17
 174,700 4.17 4.27 4.13 0 0 0
04/05/2012
4.17
 339,700 3.97 4.17 3.97 0 5,000 -0.1
03/05/2012
3.97
 68,700 3.97 3.99 3.93 0 100 -0.0
02/05/2012
3.97
 32,900 4.03 4.29 3.97 0 0 0
27/04/2012
4.03
 66,100 4.03 4.07 3.97 0 0 0
26/04/2012
4.03
 2,600 4.03 4.03 3.97 0 0 0
25/04/2012
4.03
 18,200 3.91 4.07 3.97 0 0 0
24/04/2012
3.91
 29,800 3.87 3.97 3.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |