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)
04/12/2012
2.57
 17,300 2.48 2.57 2.42 0 0 0
03/12/2012
2.48
 46,200 2.48 2.48 2.48 0 0 0
30/11/2012
2.48
 20,000 2.48 2.48 2.46 10,000 0 0.1
29/11/2012
2.48
 10,200 2.46 2.48 2.46 0 0 0
28/11/2012
2.46
 0 2.46 2.46 2.46 0 0 0
27/11/2012
2.46
 6,000 2.46 2.48 2.46 0 0 0
26/11/2012
2.46
 2,700 2.48 2.48 2.44 0 0 0
23/11/2012
2.48
 3,500 2.53 2.53 2.46 1,400 0 0.0
22/11/2012
2.53
 0 2.53 2.53 2.53 0 0 0
21/11/2012
2.53
 21,400 2.53 2.53 2.46 10,000 0 0.1
20/11/2012
2.53
 2,600 2.57 2.60 2.48 0 0 0
19/11/2012
2.57
 100 2.53 2.57 2.57 0 0 0
16/11/2012
2.53
 100 2.51 2.53 2.53 0 0 0
15/11/2012
2.51
 0 2.51 2.51 2.51 0 0 0
14/11/2012
2.51
 3,300 2.62 2.62 2.44 0 0 0
13/11/2012
2.62
 10,100 2.46 2.62 2.37 0 0 0
12/11/2012
2.46
 11,600 2.42 2.46 2.42 0 0 0
09/11/2012
2.42
 3,200 2.42 2.42 2.42 0 0 0
08/11/2012
2.42
 15,300 2.42 2.42 2.42 0 0 0
07/11/2012
2.42
 1,000 2.37 2.42 2.42 0 0 0
06/11/2012
2.37
 4,200 2.37 2.37 2.31 0 0 0
05/11/2012
2.37
 20,100 2.35 2.44 2.35 500 0 0.0
02/11/2012
2.35
 16,900 2.48 2.48 2.35 0 0 0
01/11/2012
2.48
 2,600 2.51 2.53 2.48 500 0 0.0
31/10/2012
2.51
 3,800 2.51 2.51 2.46 0 0 0
30/10/2012
2.51
 3,300 2.48 2.51 2.48 0 0 0
29/10/2012
2.48
 2,100 2.44 2.48 2.46 0 0 0
26/10/2012
2.44
 200 2.42 2.44 2.44 0 0 0
25/10/2012
2.42
 26,400 2.53 2.53 2.37 0 0 0
24/10/2012
2.53
 14,700 2.55 2.55 2.53 500 0 0.0
23/10/2012
2.55
 22,100 2.64 2.64 2.55 0 0 0
22/10/2012
2.64
 12,400 2.69 2.69 2.55 0 0 0
19/10/2012
2.69
 4,500 2.64 2.69 2.62 0 0 0
18/10/2012
2.64
 13,200 2.64 2.69 2.64 7,700 0 0.1
17/10/2012
2.64
 3,400 2.71 2.71 2.64 0 0 0
16/10/2012
2.71
 4,400 2.62 2.71 2.66 3,200 0 0.0
15/10/2012
2.62
 1,200 2.62 2.62 2.62 0 0 0
12/10/2012
2.62
 19,900 2.64 2.69 2.62 11,900 0 0.1
11/10/2012
2.64
 4,800 2.66 2.75 2.64 500 0 0.0
10/10/2012
2.66
 32,100 2.71 2.71 2.60 7,700 0 0.1
09/10/2012
2.71
 9,600 2.71 2.71 2.66 7,100 0 0.1
08/10/2012
2.71
 2,000 2.73 2.73 2.71 0 0 0
05/10/2012
2.73
 7,300 2.62 2.73 2.62 7,100 0 0.1
04/10/2012
2.62
 6,700 2.62 2.64 2.60 0 0 0
03/10/2012
2.62
 13,900 2.73 2.73 2.62 6,000 0 0.1
02/10/2012
2.73
 4,600 2.73 2.73 2.73 4,100 0 0.1
01/10/2012
2.73
 26,000 2.75 2.80 2.73 23,000 0 0.3
28/09/2012
2.75
 16,100 2.69 2.84 2.69 0 0 0
27/09/2012
2.69
 3,200 2.60 2.69 2.62 0 0 0
26/09/2012
2.60
 29,300 2.57 2.62 2.51 23,500 0 0.3
25/09/2012
2.57
 11,200 2.60 2.60 2.57 5,200 0 0.1
24/09/2012
2.60
 1,700 2.69 2.69 2.60 0 0 0
21/09/2012
2.69
 8,700 2.64 2.69 2.57 0 0 0
20/09/2012
2.64
 1,100 2.64 2.78 2.64 0 0 0
19/09/2012
2.64
 16,100 2.60 2.64 2.60 0 0 0
18/09/2012
2.60
 49,700 2.73 2.73 2.57 20,000 0 0.2
17/09/2012
2.73
 16,400 2.78 2.78 2.69 0 0 0
14/09/2012
2.78
 11,400 2.71 2.80 2.71 0 0 0
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

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