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)
03/12/2010
1.70
 21,700 1.61 1.71 1.65 0 9,600 -0.2
02/12/2010
1.61
 14,500 1.58 1.61 1.56 5,000 10,100 -0.1
01/12/2010
1.58
 4,300 1.59 1.65 1.58 0 0 0
30/11/2010
1.59
 6,600 1.54 1.63 1.56 0 0 0
29/11/2010
1.54
 1,500 1.55 1.55 1.54 500 0 0.0
26/11/2010
1.55
 2,200 1.54 1.60 1.55 0 0 0
25/11/2010
1.54
 2,500 1.53 1.64 1.54 0 0 0
24/11/2010
1.53
 1,000 1.63 1.63 1.53 0 0 0
23/11/2010
1.63
 4,400 1.68 1.68 1.47 0 0 0
22/11/2010
1.68
 500 1.60 1.68 1.49 0 0 0
19/11/2010
1.60
 400 1.66 1.66 1.60 0 0 0
18/11/2010
1.66
 0 1.66 1.66 1.66 0 0 0
17/11/2010
1.66
 5,000 1.67 1.67 1.66 0 1,000 0.0
16/11/2010
1.67
 1,000 1.65 1.67 1.67 0 0 0
15/11/2010
1.65
 1,000 1.61 1.65 1.65 0 0 0
12/11/2010
1.61
 9,600 1.73 1.73 1.61 0 0 0
11/11/2010
1.73
 400 1.63 1.73 1.73 0 0 0
10/11/2010
1.63
 8,500 1.67 1.67 1.63 0 0 0
09/11/2010
1.67
 5,500 1.70 1.70 1.67 0 0 0
08/11/2010
1.70
 2,000 1.74 1.74 1.70 0 0 0
05/11/2010
1.74
 2,300 1.76 1.76 1.74 0 0 0
04/11/2010
1.76
 3,000 1.67 1.76 1.74 0 0 0
03/11/2010
1.67
 8,100 1.74 1.74 1.67 0 0 0
02/11/2010
1.74
 3,600 1.67 1.81 1.73 0 0 0
01/11/2010
1.67
 6,500 1.63 1.74 1.67 2,500 0 0.1
29/10/2010
1.63
 3,000 1.67 1.67 1.56 0 0 0
28/10/2010
1.67
 0 1.67 1.67 1.67 0 0 0
27/10/2010
1.67
 5,000 1.67 1.67 1.67 0 0 0
26/10/2010
1.67
 200 1.60 1.67 1.67 0 0 0
25/10/2010
1.60
 3,500 1.69 1.69 1.60 0 0 0
22/10/2010
1.69
 1,900 1.67 1.69 1.67 300 0 0.0
21/10/2010
1.67
 1,700 1.74 1.74 1.67 0 0 0
20/10/2010
1.74
 0 1.74 1.74 1.74 0 0 0
19/10/2010
1.74
 2,800 1.74 1.74 1.74 0 0 0
18/10/2010
1.74
 400 1.85 1.85 1.74 0 0 0
15/10/2010
1.85
 100 1.81 1.85 1.85 0 0 0
14/10/2010
1.81
 200 1.74 1.81 1.81 0 0 0
13/10/2010
1.74
 400 1.77 1.79 1.74 0 0 0
12/10/2010
1.77
 5,900 1.81 1.81 1.77 0 0 0
11/10/2010
1.81
 0 1.81 1.81 1.81 0 0 0
08/10/2010
1.81
 100 1.75 1.81 1.81 0 0 0
07/10/2010
1.75
 15,200 1.75 1.75 1.74 1,000 0 0.0
06/10/2010
1.75
 7,000 1.74 1.75 1.75 0 0 0
05/10/2010
1.74
 600 1.74 1.74 1.74 0 0 0
04/10/2010
1.74
 6,900 1.78 1.78 1.72 100 0 0.0
01/10/2010
1.78
 7,800 1.77 1.81 1.77 0 0 0
30/09/2010
1.77
 6,000 1.84 1.84 1.77 0 0 0
29/09/2010
1.84
 400 1.77 1.84 1.77 0 0 0
28/09/2010
1.77
 2,800 1.78 1.78 1.77 2,000 0 0.1
27/09/2010
1.78
 800 1.79 1.79 1.78 0 0 0
24/09/2010
1.79
 10,200 1.75 1.84 1.79 0 0 0
23/09/2010
1.75
 3,000 1.81 1.81 1.74 0 0 0
22/09/2010
1.81
 7,300 1.81 1.81 1.77 0 0 0
21/09/2010
1.81
 10,900 1.86 1.86 1.81 0 0 0
20/09/2010
1.86
 8,200 1.91 1.91 1.86 0 0 0
17/09/2010
1.91
 500 1.81 1.91 1.85 0 0 0
16/09/2010
1.81
 8,000 1.91 1.92 1.80 0 0 0
15/09/2010
1.91
 42,000 1.91 1.98 1.88 0 0 0
14/09/2010
1.91
 19,100 1.87 1.97 1.77 0 0 0
13/09/2010
1.87
 58,500 1.91 1.96 1.78 0 0 0
10/09/2010
1.91
 13,300 1.93 1.93 1.91 0 0 0
09/09/2010
1.93
 14,800 1.88 2.08 1.88 0 0 0
08/09/2010
1.88
 15,000 1.97 2.00 1.84 0 0 0
07/09/2010
1.97
 32,100 2.07 2.07 1.93 0 0 0
06/09/2010
2.07
 36,600 1.95 2.12 2.00 0 0 0
01/09/2010
1.95
 14,900 2.02 2.13 1.94 0 0 0
31/08/2010
2.02
 20,900 2.00 2.07 1.95 0 0 0
30/08/2010
2.00
 38,400 1.84 2.04 1.95 0 0 0
27/08/2010
1.84
 20,000 1.81 1.94 1.74 0 0 0
26/08/2010
1.81
 4,500 1.79 1.86 1.81 0 0 0
25/08/2010
1.79
 14,700 1.91 1.91 1.79 0 0 0
24/08/2010
1.91
 19,400 2.01 2.01 1.91 0 0 0
23/08/2010
2.01
 19,000 1.97 2.05 2.01 0 0 0
20/08/2010
1.97
 1,300 1.91 2.02 1.84 0 0 0
19/08/2010
1.91
 2,900 1.93 1.93 1.88 0 0 0
18/08/2010
1.93
 20,900 2.09 2.12 1.93 0 0 0
17/08/2010
2.09
 21,600 1.98 2.09 1.85 0 0 0
16/08/2010
1.98
 40,500 1.86 1.98 1.92 0 200 0.0
13/08/2010
1.86
 39,800 1.81 1.86 1.83 0 0 0
12/08/2010
1.81
 29,800 1.79 1.81 1.68 0 0 0
11/08/2010
1.79
 6,300 1.81 1.88 1.79 0 0 0
10/08/2010
1.81
 9,400 1.93 1.93 1.81 0 0 0
09/08/2010
1.93
 17,300 1.91 2.02 1.80 100 0 0.0
06/08/2010
1.91
 4,700 1.95 1.98 1.91 0 0 0
05/08/2010
1.95
 15,100 1.95 2.07 1.95 0 0 0
04/08/2010
1.95
 7,700 2.16 2.16 1.95 0 0 0
03/08/2010
2.16
 43,300 2.07 2.16 1.99 0 0 0
02/08/2010
2.07
 25,900 2.18 2.26 2.07 0 0 0
30/07/2010
2.18
 73,600 2.20 2.23 2.05 100 0 0.0
29/07/2010
2.20
 4,500 2.36 2.36 2.20 0 0 0
28/07/2010
2.36
 15,000 2.53 2.53 2.36 0 0 0
27/07/2010
2.53
 60,500 2.54 2.55 2.50 0 1,500 -0.1
26/07/2010
2.54
 29,100 2.52 2.64 2.44 0 3,000 -0.1
23/07/2010
2.52
 49,800 2.43 2.61 2.41 0 6,800 -0.2
22/07/2010
2.43
 20,500 2.48 2.48 2.41 0 0 0
21/07/2010
2.48
 14,700 2.50 2.50 2.43 0 500 0.0
20/07/2010
2.50
 34,500 2.43 2.59 2.42 0 4,500 -0.2
19/07/2010
2.43
 28,900 2.40 2.48 2.40 0 0 0
16/07/2010
2.40
 18,300 2.39 2.40 2.38 0 0 0
15/07/2010
2.39
 21,400 2.39 2.59 2.35 0 0 0

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