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)
22/02/2012
3.02
 24,600 2.98 3.08 2.90 0 0 0
21/02/2012
2.98
 314,300 2.80 2.98 2.80 0 6,100 -0.1
20/02/2012
2.80
 53,300 2.66 2.80 2.76 0 0 0
17/02/2012
2.66
 69,500 2.50 2.66 2.54 42,000 0 0.5
16/02/2012
2.50
 19,500 2.48 2.54 2.48 0 0 0
15/02/2012
2.48
 85,900 2.50 2.50 2.48 42,000 34,700 0.1
14/02/2012
2.50
 88,500 2.44 2.52 2.46 5,000 30,000 -0.3
13/02/2012
2.44
 45,400 2.52 2.52 2.44 0 16,000 -0.2
10/02/2012
2.52
 122,700 2.52 2.54 2.46 5,000 0 0.1
09/02/2012
2.52
 93,000 2.54 2.58 2.50 0 0 0
08/02/2012
2.54
 62,200 2.48 2.58 2.50 5,000 0 0.1
07/02/2012
2.48
 61,500 2.46 2.48 2.44 0 1,000 0.0
06/02/2012
2.46
 92,000 2.48 2.54 2.40 5,000 10,000 -0.1
03/02/2012
2.48
 286,700 2.32 2.48 2.46 60,000 0 0.8
02/02/2012
2.32
 5,400 2.19 2.32 2.32 0 0 0
01/02/2012
2.19
 34,600 2.05 2.19 2.19 0 0 0
31/01/2012
2.05
 2,600 1.93 2.05 2.05 0 0 0
30/01/2012
1.93
 47,200 1.79 1.93 1.93 0 0 0
20/01/2012
1.79
 65,800 1.81 1.85 1.79 0 0 0
19/01/2012
1.81
 15,900 1.77 1.81 1.79 0 0 0
18/01/2012
1.77
 500 1.75 1.79 1.77 0 0 0
17/01/2012
1.75
 15,100 1.77 1.81 1.71 0 0 0
16/01/2012
1.77
 10,300 1.71 1.77 1.73 0 0 0
13/01/2012
1.71
 27,000 1.65 1.71 1.65 0 0 0
12/01/2012
1.65
 7,000 1.69 1.69 1.65 0 0 0
11/01/2012
1.69
 12,200 1.69 1.71 1.69 0 0 0
10/01/2012
1.69
 8,200 1.69 1.71 1.69 0 0 0
09/01/2012
1.69
 0 1.69 1.69 1.69 0 0 0
06/01/2012
1.69
 0 1.67 1.69 1.69 0 0 0
05/01/2012
1.67
 29,700 1.69 1.71 1.67 0 0 0
04/01/2012
1.69
 5,600 1.69 1.69 1.69 0 5,000 0.0
03/01/2012
1.69
 3,000 1.69 1.69 1.69 0 0 0
30/12/2011
1.69
 28,700 1.69 1.71 1.69 0 0 0
29/12/2011
1.69
 16,800 1.69 1.71 1.67 0 0 0
28/12/2011
1.69
 59,800 1.59 1.69 1.59 0 0 0
27/12/2011
1.59
 101,000 1.57 1.69 1.57 0 0 0
26/12/2011
1.57
 15,300 1.63 1.63 1.55 0 0 0
23/12/2011
1.63
 33,400 1.69 1.69 1.59 0 0 0
22/12/2011
1.69
 95,100 1.65 1.73 1.67 0 2,300 0.0
21/12/2011
1.65
 23,000 1.73 1.73 1.61 0 0 0
20/12/2011
1.73
 3,400 1.77 1.77 1.73 0 0 0
19/12/2011
1.77
 6,400 1.77 1.77 1.77 1,000 6,000 0.0
16/12/2011
1.77
 95,900 1.69 1.79 1.73 0 500 0.0
15/12/2011
1.69
 3,300 1.79 1.89 1.69 0 200 0.0
14/12/2011
1.79
 1,400 1.77 1.89 1.79 0 1,000 0.0
13/12/2011
1.77
 92,700 1.89 1.99 1.77 0 0 0
12/12/2011
1.89
 26,000 1.89 1.89 1.87 0 9,000 -0.1
09/12/2011
1.89
 22,000 1.97 1.97 1.89 0 0 0
08/12/2011
1.97
 6,000 2.07 2.07 1.97 0 0 0
07/12/2011
2.07
 400 2.13 2.13 2.03 0 0 0
06/12/2011
2.13
 1,500 2.11 2.13 2.13 0 0 0
05/12/2011
2.11
 5,800 2.03 2.11 2.07 0 0 0
02/12/2011
2.03
 11,000 2.05 2.05 2.03 0 0 0
01/12/2011
2.05
 200 1.95 2.05 2.05 0 0 0
30/11/2011
1.95
 3,000 1.89 1.97 1.95 0 0 0
29/11/2011
1.89
 9,200 2.01 2.09 1.89 0 0 0
28/11/2011
2.01
 17,200 1.99 2.09 2.01 0 0 0
25/11/2011
1.99
 3,500 1.99 2.07 1.99 0 0 0
24/11/2011
1.99
 6,500 2.09 2.21 1.99 0 0 0
23/11/2011
2.09
 100 2.03 2.09 2.09 0 0 0
22/11/2011
2.03
 7,000 2.13 2.13 1.99 0 0 0
21/11/2011
2.13
 1,000 2.03 2.13 2.13 0 0 0
18/11/2011
2.03
 15,000 2.07 2.07 1.99 0 0 0
17/11/2011
2.07
 17,300 2.11 2.11 2.07 0 0 0
16/11/2011
2.11
 4,100 2.11 2.17 2.11 0 0 0
15/11/2011
2.11
 3,700 2.11 2.11 2.11 1,000 0 0.0
14/11/2011
2.11
 10,800 2.23 2.23 2.11 0 0 0
11/11/2011
2.23
 900 2.15 2.23 2.23 0 0 0
10/11/2011
2.15
 5,400 2.13 2.15 2.13 0 0 0
09/11/2011
2.13
 11,600 2.23 2.23 2.11 0 0 0
08/11/2011
2.23
 100 2.15 2.23 2.23 0 0 0
07/11/2011
2.15
 10,000 2.17 2.17 2.13 0 0 0
04/11/2011
2.17
 12,700 2.23 2.23 2.17 0 0 0
03/11/2011
2.23
 5,600 2.19 2.23 2.13 0 0 0
02/11/2011
2.19
 59,400 2.29 2.29 2.13 0 0 0
01/11/2011
2.29
 6,900 2.27 2.29 2.29 0 0 0
31/10/2011
2.27
 30,400 2.30 2.32 2.27 0 0 0
28/10/2011
2.30
 36,500 2.29 2.34 2.30 0 0 0
27/10/2011
2.29
 15,300 2.29 2.29 2.27 0 0 0
26/10/2011
2.29
 15,400 2.29 2.30 2.27 0 0 0
25/10/2011
2.29
 12,300 2.29 2.30 2.29 0 0 0
24/10/2011
2.29
 12,300 2.30 2.34 2.29 0 0 0
21/10/2011
2.30
 6,100 2.27 2.32 2.29 0 0 0
20/10/2011
2.27
 4,500 2.27 2.27 2.25 0 0 0
19/10/2011
2.27
 9,200 2.27 2.30 2.27 0 0 0
18/10/2011
2.27
 29,900 2.25 2.29 2.25 0 0 0
17/10/2011
2.25
 7,000 2.25 2.27 2.25 0 0 0
14/10/2011
2.25
 43,000 2.27 2.27 2.25 0 0 0
13/10/2011
2.27
 8,800 2.25 2.27 2.25 0 0 0
12/10/2011
2.25
 29,000 2.27 2.27 2.23 6,000 0 0.1
11/10/2011
2.27
 4,200 2.25 2.27 2.25 0 0 0
10/10/2011
2.25
 52,900 2.29 2.29 2.25 0 0 0
07/10/2011
2.29
 17,700 2.29 2.36 2.23 0 0 0
06/10/2011
2.29
 15,400 2.25 2.29 2.27 0 0 0
05/10/2011
2.25
 24,500 2.23 2.29 2.25 0 900 0.0
04/10/2011
2.23
 15,500 2.27 2.27 2.21 0 0 0
03/10/2011
2.27
 21,600 2.25 2.27 2.23 0 0 0
30/09/2011
2.25
 18,100 2.25 2.29 2.23 0 0 0
29/09/2011
2.25
 22,900 2.30 2.30 2.25 0 0 0
28/09/2011
2.30
 20,000 2.25 2.30 2.25 0 0 0

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