CTCP Than Đèo Nai - Vinacomin (tdn)

10.90
0
(0%)
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
(2024-08-20) 		0 0% 0 0 0
10.90
10.90
10.90
2 tháng
(2024-07-22) 		0 0% 0 0 0
10.90
10.90
10.90
3 tháng
(2024-06-21) 		0 0% 690,600 0 0
10.80
10.90
10.90
6 tháng
(2024-03-25) 		0.10 0.93% 17,010,800 -50,700 -0.6
10.20
12.86
10.90
12 tháng
(2023-09-25) 		2.41 28.45% 23,926,200 -67,000 -0.8
7.71
12.86
10.90
24 tháng
(2022-09-30) 		1.88 20.87% 44,034,378 -92,463 -1.3
4.31
12.86
10.90
36 tháng
(2021-10-05) 		-2.97 -21.40% 97,788,063 -347,742 -4.1
4.31
17.52
10.90
60 tháng
(2019-10-16) 		8.06 283.84% 155,744,066 36,260 -1.7
2.84
17.52
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/07/2010
2.39
 14,300 2.42 2.61 2.38 0 0 0
13/07/2010
2.42
 22,000 2.40 2.48 2.40 0 7,400 -0.3
12/07/2010
2.40
 22,100 2.36 2.40 2.33 0 6,000 -0.2
09/07/2010
2.36
 56,900 2.23 2.36 2.21 0 0 0
08/07/2010
2.23
 9,800 2.21 2.23 2.20 0 0 0
07/07/2010
2.21
 8,600 2.23 2.38 2.16 0 0 0
06/07/2010
2.23
 8,500 2.23 2.23 2.16 0 0 0
05/07/2010
2.23
 15,700 2.21 2.23 2.20 0 0 0
02/07/2010
2.21
 5,200 2.19 2.21 2.19 0 0 0
01/07/2010
2.19
 6,400 2.25 2.25 2.09 0 0 0
30/06/2010
2.25
 5,800 2.24 2.25 2.19 0 0 0
29/06/2010
2.24
 9,200 2.29 2.29 2.24 0 0 0
28/06/2010
2.29
 5,200 2.23 2.29 2.26 0 0 0
25/06/2010
2.23
 20,200 2.27 2.33 2.23 0 0 0
24/06/2010
2.27
 12,500 2.29 2.36 2.26 0 0 0
23/06/2010
2.29
 10,400 2.33 2.33 2.26 0 0 0
22/06/2010
2.33
 8,900 2.36 2.37 2.29 0 0 0
21/06/2010
2.36
 17,700 2.38 2.38 2.36 0 0 0
18/06/2010
2.38
 6,100 2.33 2.38 2.31 0 0 0
17/06/2010
2.33
 7,200 2.43 2.47 2.32 0 0 0
16/06/2010
2.43
 34,800 2.38 2.49 2.36 0 0 0
15/06/2010
2.38
 15,800 2.31 2.38 2.26 0 0 0
14/06/2010
2.31
 11,600 2.29 2.36 2.31 0 0 0
11/06/2010
2.29
 6,900 2.27 2.32 2.26 0 0 0
10/06/2010
2.27
 6,800 2.23 2.40 2.26 0 0 0
09/06/2010
2.23
 13,000 2.29 2.29 2.23 0 0 0
08/06/2010
2.29
 4,700 2.20 2.34 2.19 0 0 0
07/06/2010
2.20
 25,200 2.32 2.32 2.18 1,000 0 0.0
04/06/2010
2.32
 10,200 2.36 2.38 2.32 0 0 0
03/06/2010
2.36
 14,500 2.34 2.46 2.36 0 0 0
02/06/2010
2.34
 24,300 2.32 2.40 2.29 0 0 0
01/06/2010
2.32
 15,300 2.31 2.34 2.24 0 0 0
31/05/2010
2.31
 26,900 2.40 2.40 2.31 0 2,000 -0.1
28/05/2010
2.40
 46,300 2.30 2.47 2.36 0 0 0
27/05/2010
2.30
 18,600 2.36 2.43 2.23 0 0 0
26/05/2010
2.36
 31,000 2.26 2.36 2.23 0 0 0
25/05/2010
2.26
 9,300 2.23 2.34 2.23 0 0 0
24/05/2010
2.23
 14,500 2.20 2.35 2.23 0 0 0
21/05/2010
2.20
 143,300 2.42 2.42 2.20 0 0 0
20/05/2010
2.42
 41,800 2.41 2.50 2.26 0 0 0
19/05/2010
2.41
 48,000 2.57 2.57 2.41 0 0 0
18/05/2010: Cổ tức tiền mặt tỉ lệ: 15%
18/05/2010
2.57
 12,600 2.52 2.64 2.56 0 0 0
17/05/2010
2.52
 41,600 2.57 2.64 2.45 0 0 0
14/05/2010
2.57
 29,000 2.50 2.60 2.44 0 0 0
13/05/2010
2.50
 87,900 2.58 2.67 2.42 0 0 0
12/05/2010
2.58
 74,500 2.77 2.77 2.58 0 0 0
11/05/2010
2.77
 96,200 2.86 3.05 2.68 0 0 0
10/05/2010
2.86
 118,800 2.72 2.86 2.74 0 0 0
07/05/2010
2.72
 507,400 2.54 2.72 2.40 0 0 0
06/05/2010
2.54
 88,000 2.38 2.54 2.54 0 100 -0.0
05/05/2010
2.38
 45,600 2.23 2.38 2.38 0 0 0
04/05/2010
2.23
 4,200 2.09 2.23 2.23 0 0 0
29/04/2010
2.09
 10,200 1.98 2.09 2.09 0 0 0
28/04/2010
1.98
 30,300 1.85 1.98 1.87 0 0 0
27/04/2010
1.85
 2,600 1.90 1.90 1.84 0 0 0
26/04/2010
1.90
 6,700 1.90 1.97 1.90 0 0 0
22/04/2010
1.90
 10,400 1.87 1.93 1.88 0 0 0
21/04/2010
1.87
 9,900 1.87 1.88 1.84 0 0 0
20/04/2010
1.87
 17,600 1.87 1.90 1.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |