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)
04/12/2012
1.71
 37,500 1.71 1.73 1.71 0 36,000 -0.4
03/12/2012
1.71
 8,800 1.71 1.71 1.71 0 0 0
30/11/2012
1.71
 6,200 1.66 1.73 1.66 0 0 0
29/11/2012
1.66
 0 1.66 1.66 1.66 0 0 0
28/11/2012
1.66
 5,200 1.64 1.66 1.64 0 0 0
27/11/2012
1.64
 5,600 1.64 1.64 1.64 0 0 0
26/11/2012
1.64
 24,000 1.64 1.64 1.64 0 0 0
23/11/2012
1.64
 300 1.63 1.64 1.63 0 0 0
22/11/2012
1.63
 9,400 1.63 1.63 1.63 0 0 0
21/11/2012
1.63
 10,000 1.63 1.63 1.63 0 0 0
20/11/2012
1.63
 1,800 1.58 1.66 1.59 0 0 0
19/11/2012
1.58
 4,600 1.58 1.58 1.58 0 0 0
16/11/2012
1.58
 900 1.54 1.61 1.56 0 0 0
15/11/2012
1.54
 100 1.58 1.58 1.54 0 0 0
14/11/2012
1.58
 3,600 1.63 1.63 1.58 0 0 0
13/11/2012
1.63
 2,500 1.63 1.63 1.53 0 0 0
12/11/2012
1.63
 2,000 1.61 1.63 1.61 0 0 0
09/11/2012
1.61
 29,100 1.61 1.63 1.61 0 0 0
08/11/2012
1.61
 0 1.61 1.61 1.61 0 0 0
07/11/2012
1.61
 2,100 1.59 1.61 1.59 0 0 0
06/11/2012
1.59
 3,500 1.58 1.59 1.58 0 0 0
05/11/2012
1.58
 2,500 1.54 1.61 1.58 0 0 0
02/11/2012
1.54
 7,600 1.61 1.61 1.53 0 0 0
01/11/2012
1.61
 8,500 1.61 1.64 1.61 0 0 0
31/10/2012
1.61
 35,500 1.64 1.64 1.61 0 4,900 0.0
30/10/2012
1.64
 12,600 1.69 1.69 1.64 0 1,600 0.0
29/10/2012
1.69
 3,000 1.69 1.69 1.69 0 500 0.0
26/10/2012
1.69
 400 1.64 1.69 1.68 0 0 0
25/10/2012
1.64
 90,800 1.74 1.74 1.64 0 0 0
24/10/2012
1.74
 47,600 1.84 1.84 1.74 17,500 0 0.2
23/10/2012
1.84
 2,200 1.82 1.84 1.76 0 0 0
22/10/2012
1.82
 47,100 1.94 1.94 1.82 0 0 0
19/10/2012
1.94
 15,400 1.89 1.96 1.86 5,000 13,800 -0.1
18/10/2012
1.89
 1,700 1.99 2.01 1.89 300 0 0.0
17/10/2012
1.99
 100 1.94 1.99 1.99 0 0 0
16/10/2012
1.94
 216,100 1.94 1.97 1.94 33,000 84,000 -0.6
15/10/2012
1.94
 0 1.94 1.94 1.94 0 0 0
12/10/2012
1.94
 500 1.94 1.94 1.94 0 0 0
11/10/2012
1.94
 7,500 1.94 1.99 1.94 0 0 0
10/10/2012
1.94
 2,000 1.96 1.96 1.92 0 0 0
09/10/2012
1.96
 11,000 1.99 1.99 1.96 8,000 0 0.1
08/10/2012
1.99
 1,100 1.96 1.99 1.92 1,000 0 0.0
05/10/2012
1.96
 100 1.91 1.96 1.96 0 0 0
04/10/2012
1.91
 8,500 2.02 2.02 1.86 6,400 0 0.1
03/10/2012
2.02
 42,200 2.01 2.06 1.97 30,000 0 0.4
02/10/2012
2.01
 36,700 2.02 2.02 1.96 30,000 12,400 0.2
01/10/2012
2.02
 33,100 2.06 2.06 1.99 17,000 0 0.2
28/09/2012
2.06
 8,500 1.97 2.06 2.02 0 0 0
27/09/2012
1.97
 3,300 1.94 1.97 1.94 0 0 0
26/09/2012
1.94
 1,000 1.97 1.97 1.94 0 0 0
25/09/2012
1.97
 600 2.04 2.04 1.97 0 0 0
24/09/2012
2.04
 1,700 2.11 2.12 2.04 1,400 0 0.0
21/09/2012
2.11
 6,300 1.99 2.11 1.92 0 0 0
20/09/2012
1.99
 1,600 1.92 1.99 1.87 0 0 0
19/09/2012
1.92
 9,000 1.92 1.92 1.87 0 0 0
18/09/2012
1.92
 111,100 2.01 2.02 1.92 21,000 0 0.2
17/09/2012
2.01
 9,000 2.09 2.09 2.01 5,000 0 0.1
14/09/2012
2.09
 4,800 1.99 2.09 2.04 0 0 0
13/09/2012
1.99
 69,500 1.91 1.99 1.91 10,700 0 0.1
12/09/2012
1.91
 2,100 1.96 1.96 1.91 600 0 0.0
11/09/2012
1.96
 11,200 1.91 1.97 1.87 6,700 0 0.1
10/09/2012
1.91
 243,300 2.04 2.04 1.91 0 0 0
07/09/2012
2.04
 116,600 2.09 2.09 1.99 1,000 0 0.0
06/09/2012
2.09
 69,300 2.01 2.14 1.99 0 0 0
05/09/2012
2.01
 43,900 1.89 2.01 1.89 0 0 0
04/09/2012
1.89
 3,600 1.78 1.89 1.82 500 0 0.0
31/08/2012
1.78
 6,600 1.73 1.78 1.73 0 0 0
30/08/2012
1.73
 9,700 1.71 1.73 1.73 0 0 0
29/08/2012
1.71
 8,800 1.68 1.71 1.69 0 0 0
28/08/2012
1.68
 1,100 1.68 1.68 1.68 0 0 0
27/08/2012
1.68
 54,000 1.79 1.79 1.68 13,000 0 0.1
24/08/2012
1.79
 317,900 1.68 1.79 1.68 0 0 0
23/08/2012
1.68
 132,700 1.79 1.79 1.68 10,000 0 0.1
22/08/2012
1.79
 103,500 1.81 1.81 1.79 8,000 0 0.1
21/08/2012
1.81
 8,700 1.89 1.89 1.78 0 0 0
20/08/2012
1.89
 14,200 1.82 1.94 1.82 0 0 0
17/08/2012
1.82
 6,600 1.82 1.82 1.81 0 0 0
16/08/2012
1.82
 9,000 1.82 1.82 1.81 1,000 0 0.0
15/08/2012
1.82
 11,900 1.86 1.86 1.81 0 0 0
14/08/2012
1.86
 1,100 1.87 1.87 1.82 0 0 0
13/08/2012
1.87
 0 1.87 1.87 1.87 0 0 0
10/08/2012
1.87
 0 1.87 1.87 1.87 0 0 0
09/08/2012
1.87
 200 1.94 1.94 1.87 0 0 0
08/08/2012
1.94
 200 1.99 1.99 1.91 0 0 0
07/08/2012
1.99
 0 1.99 1.99 1.99 0 0 0
06/08/2012
1.99
 31,800 1.87 1.99 1.81 0 0 0
03/08/2012
1.87
 1,800 1.91 1.91 1.79 0 0 0
02/08/2012
1.91
 5,200 1.82 1.91 1.79 0 0 0
01/08/2012
1.82
 1,000 1.86 1.86 1.82 0 0 0
31/07/2012
1.86
 20,300 1.84 1.86 1.79 0 0 0
30/07/2012
1.84
 3,000 1.82 1.84 1.78 0 0 0
27/07/2012
1.82
 2,200 1.91 1.91 1.82 2,000 0 0.0
26/07/2012
1.91
 400 1.89 1.91 1.87 0 0 0
25/07/2012
1.89
 1,100 1.91 1.91 1.89 0 0 0
24/07/2012
1.91
 39,500 1.91 1.92 1.86 0 0 0
23/07/2012
1.91
 17,900 2.04 2.04 1.91 0 0 0
20/07/2012
2.04
 8,500 2.02 2.04 1.94 0 0 0
19/07/2012
2.02
 7,700 1.91 2.02 1.86 2,000 0 0.0
18/07/2012
1.91
 3,100 1.94 1.96 1.91 0 0 0
17/07/2012
1.94
 4,000 1.91 1.94 1.91 0 0 0

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