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)
03/12/2010
2.86
 137,800 2.78 2.90 2.79 0 124,800 -2.6
02/12/2010
2.78
 34,500 2.64 2.79 2.61 0 100 0.0
01/12/2010
2.64
 22,000 2.75 2.86 2.64 0 0 0
30/11/2010
2.75
 40,900 2.60 2.76 2.61 0 10,000 -0.2
29/11/2010
2.60
 33,200 2.54 2.60 2.54 0 0 0
26/11/2010
2.54
 10,700 2.53 2.60 2.54 0 0 0
25/11/2010
2.53
 2,800 2.50 2.53 2.52 0 0 0
24/11/2010
2.50
 7,300 2.46 2.50 2.39 0 0 0
23/11/2010
2.46
 1,500 2.35 2.46 2.46 0 0 0
22/11/2010
2.35
 1,800 2.39 2.39 2.32 300 0 0.0
19/11/2010
2.39
 7,700 2.46 2.46 2.38 0 0 0
18/11/2010
2.46
 8,400 2.42 2.50 2.46 0 0 0
17/11/2010
2.42
 2,400 2.42 2.42 2.41 0 0 0
16/11/2010
2.42
 16,200 2.43 2.43 2.39 6,000 0 0.1
15/11/2010
2.43
 2,100 2.39 2.45 2.43 0 0 0
12/11/2010
2.39
 20,600 2.50 2.50 2.39 0 0 0
11/11/2010
2.50
 22,700 2.46 2.52 2.46 0 0 0
10/11/2010
2.46
 14,400 2.46 2.48 2.46 0 0 0
09/11/2010
2.46
 13,500 2.54 2.54 2.45 0 0 0
08/11/2010
2.54
 45,500 2.52 2.60 2.52 24,800 0 0.5
05/11/2010
2.52
 13,900 2.46 2.52 2.49 0 0 0
04/11/2010
2.46
 4,200 2.45 2.49 2.46 0 0 0
03/11/2010
2.45
 9,500 2.46 2.50 2.43 0 0 0
02/11/2010
2.46
 62,000 2.49 2.52 2.45 0 17,800 -0.3
01/11/2010
2.49
 16,400 2.54 2.56 2.49 0 3,500 -0.1
29/10/2010
2.54
 8,100 2.50 2.65 2.52 0 2,000 0.0
28/10/2010
2.50
 4,000 2.50 2.54 2.50 0 1,700 0.0
27/10/2010
2.50
 27,000 2.60 2.60 2.46 0 9,000 -0.2
26/10/2010
2.60
 16,800 2.53 2.60 2.54 0 9,900 -0.2
25/10/2010
2.53
 4,300 2.53 2.53 2.53 0 4,000 -0.1
22/10/2010
2.53
 16,300 2.56 2.56 2.52 0 4,100 -0.1
21/10/2010
2.56
 12,800 2.49 2.56 2.50 0 3,500 -0.1
20/10/2010
2.49
 34,600 2.67 2.67 2.46 5,500 12,100 -0.1
19/10/2010
2.67
 16,200 2.67 2.67 2.61 6,000 6,500 0.0
18/10/2010
2.67
 9,200 2.63 2.68 2.67 0 3,800 -0.1
15/10/2010
2.63
 3,300 2.71 2.72 2.63 0 0 0
14/10/2010
2.71
 18,400 2.74 2.87 2.71 0 4,500 -0.1
13/10/2010
2.74
 3,000 2.67 2.74 2.74 0 2,000 0.0
12/10/2010
2.67
 20,400 2.79 2.79 2.61 0 6,000 -0.1
11/10/2010
2.79
 7,500 2.90 2.90 2.79 0 1,500 0.0
08/10/2010
2.90
 600 2.89 2.91 2.83 0 0 0
07/10/2010
2.89
 3,700 2.90 2.93 2.89 0 900 0.0
06/10/2010
2.90
 5,600 2.93 2.93 2.87 0 3,500 -0.1
05/10/2010
2.93
 13,100 2.80 2.93 2.74 100 4,100 -0.1
04/10/2010
2.80
 9,900 2.86 2.89 2.80 0 3,000 -0.1
01/10/2010
2.86
 12,100 2.94 2.95 2.86 0 4,000 -0.1
30/09/2010
2.94
 8,100 2.98 2.98 2.94 0 2,000 0.0
29/09/2010
2.98
 1,000 3.05 3.05 2.98 0 0 0
28/09/2010
3.05
 4,200 3.10 3.10 3.01 0 1,000 0.0
27/09/2010
3.10
 6,200 3.01 3.10 2.97 0 0 0
24/09/2010
3.01
 15,400 2.97 3.01 2.99 0 0 0
23/09/2010
2.97
 2,100 2.98 3.08 2.97 0 0 0
22/09/2010
2.98
 2,400 3.02 3.02 2.98 0 0 0
21/09/2010
3.02
 5,000 3.05 3.05 2.95 0 0 0
20/09/2010
3.05
 7,900 3.13 3.13 3.05 0 0 0
17/09/2010
3.13
 23,100 3.08 3.13 3.02 0 0 0
16/09/2010
3.08
 6,300 3.05 3.08 3.04 0 0 0
15/09/2010
3.05
 9,300 3.08 3.13 3.01 0 0 0
14/09/2010
3.08
 8,000 3.01 3.08 3.01 0 0 0
13/09/2010
3.01
 6,900 3.09 3.09 2.99 0 0 0
10/09/2010
3.09
 21,100 3.20 3.25 3.06 200 0 0.0
09/09/2010
3.20
 33,100 3.08 3.23 3.20 0 0 0
08/09/2010
3.08
 33,300 3.15 3.15 3.01 0 0 0
07/09/2010
3.15
 21,900 3.31 3.31 3.08 0 0 0
06/09/2010
3.31
 16,500 3.20 3.38 3.17 1,000 0 0.0
01/09/2010
3.20
 19,300 3.19 3.25 2.99 0 0 0
31/08/2010
3.19
 17,300 3.16 3.27 3.17 0 0 0
30/08/2010
3.16
 40,300 2.94 3.16 3.01 0 300 0.0
27/08/2010
2.94
 11,700 2.90 2.98 2.93 0 200 0.0
26/08/2010
2.90
 33,400 2.87 3.01 2.87 3,000 0 0.1
25/08/2010
2.87
 74,800 3.04 3.06 2.87 0 0 0
24/08/2010
3.04
 33,800 3.20 3.21 3.02 0 0 0
23/08/2010
3.20
 11,200 3.27 3.27 3.20 0 100 0.0
20/08/2010
3.27
 40,100 3.21 3.28 3.17 0 0 0
19/08/2010
3.21
 74,200 3.27 3.28 3.21 0 6,300 -0.1
18/08/2010
3.27
 21,400 3.21 3.41 3.16 0 0 0
17/08/2010
3.21
 18,700 3.35 3.35 3.15 0 0 0
16/08/2010
3.35
 99,400 3.24 3.38 3.25 0 300 0.0
13/08/2010
3.24
 22,100 3.08 3.27 3.15 0 0 0
12/08/2010
3.08
 42,700 3.35 3.35 3.08 300 0 0.0
11/08/2010
3.35
 12,300 3.25 3.36 3.28 0 0 0
10/08/2010
3.25
 10,200 3.35 3.35 3.21 0 0 0
09/08/2010
3.35
 62,500 3.45 3.45 3.35 0 5,900 -0.1
06/08/2010
3.45
 4,800 3.49 3.51 3.45 0 3,200 -0.1
05/08/2010
3.49
 52,700 3.51 3.51 3.45 0 0 0
04/08/2010
3.51
 10,900 3.58 3.58 3.49 0 1,500 0.0
03/08/2010
3.58
 104,100 3.58 3.61 3.53 0 0 0
02/08/2010
3.58
 8,600 3.62 3.80 3.58 0 0 0
30/07/2010
3.62
 20,800 3.65 3.76 3.58 0 0 0
29/07/2010
3.65
 58,000 3.68 3.68 3.56 0 3,000 -0.1
28/07/2010
3.68
 118,800 3.75 3.75 3.64 200 0 0.0
27/07/2010
3.75
 11,000 3.77 3.80 3.69 200 0 0.0
26/07/2010
3.77
 18,300 3.80 3.80 3.71 0 0 0
23/07/2010
3.80
 46,600 3.80 3.83 3.76 0 0 0
22/07/2010
3.80
 76,500 3.82 3.82 3.76 0 0 0
21/07/2010
3.82
 34,500 3.79 3.87 3.80 0 0 0
20/07/2010
3.79
 49,700 3.73 3.83 3.76 10,000 0 0.3
19/07/2010
3.73
 40,300 3.73 3.75 3.69 200 0 0.0
16/07/2010
3.73
 62,100 3.75 3.76 3.72 1,100 0 0.0
15/07/2010
3.75
 26,900 3.79 3.79 3.73 18,900 5,000 0.4

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