CTCP Than Cọc Sáu - Vinacomin (tc6)

11.10
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
(2024-10-15) 		0 0% 0 0 0
11.10
11.10
11.10
2 tháng
(2024-09-16) 		0 0% 0 0 0
11.10
11.10
11.10
3 tháng
(2024-08-15) 		0 0% 0 0 0
11.10
11.10
11.10
6 tháng
(2024-05-17) 		0.90 8.82% 9,022,600 -14 -0.0
10.20
11.60
11.10
12 tháng
(2023-11-20) 		4.10 58.66% 32,153,500 -265,064 -2.3
6.90
11.60
11.10
24 tháng
(2022-11-24) 		7.02 171.98% 101,978,208 -282,064 -2.4
4.08
11.60
11.10
36 tháng
(2021-11-29) 		-0.89 -7.40% 164,655,965 -429,364 -5.1
3.50
16.91
11.10
60 tháng
(2019-12-10) 		7.26 188.69% 222,913,204 -861,589 -14.5
3.31
18.40
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/06/2010
3.90
 70,600 3.77 3.99 3.86 0 0 0
15/06/2010
3.77
 105,900 3.73 3.97 3.72 0 0 0
14/06/2010
3.73
 66,700 3.75 3.76 3.64 0 0 0
11/06/2010
3.75
 41,600 3.80 3.80 3.68 0 0 0
10/06/2010
3.80
 1,800 3.72 3.83 3.72 0 0 0
09/06/2010
3.72
 114,700 3.90 3.90 3.69 200 0 0.0
08/06/2010
3.90
 97,600 3.69 3.97 3.58 0 0 0
07/06/2010
3.69
 23,500 3.86 3.86 3.64 0 0 0
04/06/2010
3.86
 5,800 3.94 3.94 3.83 0 0 0
03/06/2010
3.94
 256,100 3.76 3.98 3.83 0 0 0
02/06/2010: Cổ tức tiền mặt tỉ lệ: 15%
02/06/2010
3.76
 54,500 3.75 3.76 3.58 0 0 0
01/06/2010
3.75
 45,200 3.77 3.85 3.73 0 0 0
31/05/2010
3.77
 15,700 3.79 3.81 3.71 0 0 0
28/05/2010
3.79
 129,700 3.53 3.79 3.63 0 0 0
27/05/2010
3.53
 60,300 3.50 3.57 3.45 0 0 0
26/05/2010
3.50
 66,200 3.45 3.71 3.44 0 0 0
25/05/2010
3.45
 24,300 3.45 3.51 3.40 0 0 0
24/05/2010
3.45
 23,600 3.35 3.50 3.36 0 0 0
21/05/2010
3.35
 88,900 3.66 3.66 3.32 0 0 0
20/05/2010
3.66
 19,000 3.49 3.68 3.50 100 0 0.0
19/05/2010
3.49
 31,700 3.70 3.70 3.47 0 0 0
18/05/2010
3.70
 29,800 3.71 3.82 3.67 0 0 0
17/05/2010
3.71
 26,700 3.71 3.79 3.49 0 0 0
14/05/2010
3.71
 60,200 3.63 3.80 3.64 0 0 0
13/05/2010
3.63
 17,500 3.64 3.72 3.55 0 0 0
12/05/2010
3.64
 73,700 3.88 3.88 3.64 1,000 0 0.0
11/05/2010
3.88
 56,800 3.92 4.11 3.85 0 4,000 -0.1
10/05/2010
3.92
 56,800 4.05 4.05 3.79 0 1,000 -0.0
07/05/2010
4.05
 193,700 4.30 4.30 3.94 0 23,500 -0.7
06/05/2010
4.30
 144,500 4.28 4.34 4.07 0 0 0
05/05/2010
4.28
 217,100 4.20 4.49 4.03 300 36,700 -1.2
04/05/2010
4.20
 24,000 3.97 4.20 4.20 0 0 0
29/04/2010
3.97
 108,700 3.73 3.97 3.82 0 500 -0.0
28/04/2010
3.73
 176,800 3.63 3.82 3.66 0 0 0
27/04/2010
3.63
 57,800 3.66 3.76 3.60 1,600 0 0.0
26/04/2010
3.66
 117,500 3.68 3.82 3.66 22,300 0 0.6
22/04/2010
3.68
 80,500 3.62 3.76 3.57 500 2,000 -0.0
21/04/2010
3.62
 39,200 3.53 3.63 3.50 0 2,000 -0.1
20/04/2010
3.53
 81,800 3.63 3.70 3.51 0 19,400 -0.5
19/04/2010
3.63
 127,600 3.45 3.66 3.50 100 0 0.0
16/04/2010
3.45
 16,000 3.40 3.47 3.40 1,000 0 0.0
15/04/2010
3.40
 23,400 3.40 3.42 3.37 5,000 0 0.1
14/04/2010
3.40
 35,000 3.40 3.42 3.35 0 0 0
13/04/2010
3.40
 28,000 3.45 3.47 3.32 0 0 0
12/04/2010
3.45
 14,800 3.51 3.51 3.40 6,700 0 0.2
09/04/2010
3.51
 55,100 3.29 3.53 3.37 0 0 0
08/04/2010
3.29
 73,400 3.32 3.36 3.27 0 32,500 -0.8
07/04/2010
3.32
 19,300 3.28 3.33 3.25 0 0 0
06/04/2010
3.28
 35,000 3.36 3.44 3.28 300 0 0.0
05/04/2010
3.36
 28,000 3.35 3.37 3.32 0 18,600 -0.5
02/04/2010
3.35
 21,000 3.28 3.36 3.24 0 0 0
01/04/2010
3.28
 15,600 3.28 3.32 3.23 0 12,900 -0.3
31/03/2010
3.28
 15,500 3.28 3.32 3.25 0 0 0
30/03/2010
3.28
 19,100 3.42 3.42 3.28 0 0 0
29/03/2010
3.42
 24,300 3.44 3.44 3.31 0 0 0
26/03/2010
3.44
 9,300 3.33 3.44 3.31 0 0 0
25/03/2010
3.33
 40,800 3.50 3.50 3.31 0 0 0
24/03/2010
3.50
 20,300 3.47 3.55 3.45 200 0 0.0
23/03/2010
3.47
 18,200 3.46 3.51 3.44 0 0 0
22/03/2010
3.46
 19,400 3.50 3.50 3.45 1,500 0 0.0
19/03/2010
3.50
 35,600 3.60 3.70 3.45 1,100 0 0.0
18/03/2010
3.60
 17,100 3.57 3.70 3.54 3,000 0 0.1
17/03/2010
3.57
 79,400 3.64 3.64 3.46 24,000 0 0.6
16/03/2010
3.64
 50,400 3.76 3.89 3.64 10,000 0 0.3
15/03/2010
3.76
 89,600 3.75 4.01 3.68 0 32,600 -1.0
12/03/2010
3.75
 126,000 3.62 3.75 3.62 15,400 0 0.4
11/03/2010
3.62
 175,600 3.42 3.62 3.37 0 0 0
10/03/2010
3.42
 24,900 3.42 3.47 3.36 0 300 -0.0
09/03/2010
3.42
 34,000 3.47 3.50 3.42 0 12,800 -0.3
08/03/2010
3.47
 42,700 3.41 3.47 3.44 6,000 0 0.2
05/03/2010
3.41
 30,300 3.44 3.50 3.37 0 0 0
04/03/2010
3.44
 35,800 3.36 3.53 3.37 3,000 0 0.1
03/03/2010
3.36
 30,200 3.33 3.40 3.24 0 0 0
02/03/2010
3.33
 26,900 3.36 3.38 3.31 0 0 0
01/03/2010
3.36
 46,200 3.28 3.44 3.36 0 0 0
26/02/2010
3.28
 22,900 3.28 3.28 3.23 3,500 0 0.1
25/02/2010
3.28
 15,600 3.42 3.45 3.28 100 0 0.0
24/02/2010
3.42
 13,200 3.46 3.46 3.32 1,100 0 0.0
23/02/2010
3.46
 62,100 3.32 3.54 3.36 6,000 0 0.2
22/02/2010
3.32
 16,600 3.36 3.46 3.24 7,500 0 0.2
12/02/2010
3.36
 13,300 3.31 3.50 3.31 100 0 0.0
11/02/2010
3.31
 8,200 3.19 3.31 3.24 3,200 0 0.1
10/02/2010
3.19
 10,800 3.06 3.25 3.11 0 0 0
09/02/2010
3.06
 165,400 3.19 3.24 3.06 38,400 0 0.9
08/02/2010
3.19
 65,600 3.31 3.44 3.14 0 0 0
05/02/2010
3.31
 8,700 3.37 3.49 3.27 0 0 0
04/02/2010
3.37
 16,600 3.44 3.57 3.37 0 0 0
03/02/2010
3.44
 54,800 3.53 3.53 3.44 0 0 0
02/02/2010
3.53
 213,900 3.35 3.53 3.37 56,100 0 1.5
01/02/2010
3.35
 2,300 3.35 3.42 3.27 0 0 0
29/01/2010
3.35
 8,800 3.29 3.35 3.24 300 0 0.0
28/01/2010
3.29
 19,600 3.37 3.37 3.29 5,100 0 0.1
27/01/2010
3.37
 17,600 3.35 3.50 3.24 9,500 0 0.2
26/01/2010
3.35
 27,300 3.14 3.35 3.18 2,800 0 0.1
25/01/2010
3.14
 300 3.11 3.14 3.12 0 0 0
22/01/2010
3.11
 12,800 2.98 3.18 2.98 0 0 0
21/01/2010
2.98
 5,600 3.10 3.23 2.98 0 0 0
20/01/2010
3.10
 2,500 3.32 3.32 3.10 0 0 0
19/01/2010
3.32
 100 3.12 3.32 3.32 0 0 0
18/01/2010
3.12
 3,700 3.32 3.32 3.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |