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)
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
23/04/2012
3.87
 16,600 4.03 4.03 3.87 0 0 0
20/04/2012
4.03
 600 4.03 4.03 3.80 0 0 0
19/04/2012
4.03
 12,700 4.03 4.11 3.97 0 0 0
18/04/2012
4.03
 51,700 4.03 4.07 4.03 0 0 0
17/04/2012
4.03
 38,800 4.03 4.09 4.03 0 300 0.0
16/04/2012
4.03
 24,500 4.01 4.09 3.87 0 0 0
13/04/2012
4.01
 6,800 4.07 4.07 4.01 0 0 0
12/04/2012
4.07
 46,900 4.07 4.15 4.07 0 0 0
11/04/2012
4.07
 56,700 3.82 4.07 3.82 0 10,000 -0.2
10/04/2012
3.82
 43,800 3.82 3.83 3.68 0 0 0
09/04/2012
3.82
 59,200 3.78 3.82 3.74 0 10,000 -0.2
06/04/2012
3.78
 27,100 3.74 3.78 3.74 0 0 0
05/04/2012
3.74
 30,300 3.70 3.74 3.70 0 0 0
04/04/2012
3.70
 107,400 3.68 3.76 3.66 0 3,000 -0.1
03/04/2012
3.68
 56,500 3.54 3.68 3.56 0 6,000 -0.1
30/03/2012
3.54
 69,600 3.60 3.68 3.54 0 0 0
29/03/2012
3.60
 27,500 3.74 3.74 3.60 0 0 0
28/03/2012
3.74
 92,200 3.68 3.74 3.66 0 0 0
27/03/2012
3.68
 26,900 3.80 3.85 3.58 0 0 0
26/03/2012
3.80
 39,300 3.76 3.82 3.76 0 0 0
23/03/2012
3.76
 27,100 3.76 3.78 3.74 0 9,000 -0.2
22/03/2012
3.76
 14,700 3.82 3.83 3.74 20,000 100 0.4
21/03/2012
3.82
 75,700 3.66 3.82 3.70 0 0 0
20/03/2012
3.66
 34,800 3.60 3.66 3.60 25,000 0 0.4
19/03/2012
3.60
 4,200 3.52 3.60 3.38 0 0 0
16/03/2012
3.52
 72,200 3.46 3.54 3.48 0 0 0
15/03/2012
3.46
 52,500 3.34 3.46 3.32 0 0 0
14/03/2012
3.34
 26,500 3.28 3.38 3.34 0 0 0
13/03/2012
3.28
 9,600 3.22 3.28 3.18 0 0 0
12/03/2012
3.22
 33,100 3.22 3.22 3.18 0 0 0
09/03/2012
3.22
 43,300 3.18 3.22 3.16 500 0 0.0
08/03/2012
3.18
 136,500 3.18 3.18 3.10 0 0 0
07/03/2012
3.18
 65,600 3.24 3.24 3.18 0 0 0
06/03/2012
3.24
 55,100 3.26 3.42 3.22 20,000 3,100 0.3
05/03/2012
3.26
 70,100 3.10 3.26 3.12 0 11,000 -0.2
02/03/2012
3.10
 68,400 3.06 3.20 3.04 32,000 1,000 0.5
01/03/2012
3.06
 45,800 3.06 3.08 3.00 9,100 1,000 0.1
29/02/2012
3.06
 40,300 3.00 3.06 2.96 1,000 0 0.0
28/02/2012
3.00
 59,600 3.12 3.16 2.94 0 1,000 0.0
27/02/2012
3.12
 80,700 3.00 3.14 2.98 0 2,000 0.0
24/02/2012
3.00
 87,300 2.98 3.08 2.98 1,000 0 0.0
23/02/2012
2.98
 52,400 3.02 3.06 2.98 1,000 0 0.0

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