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)
14/07/2010
3.79
 8,700 3.79 3.83 3.73 0 0 0
13/07/2010
3.79
 56,000 3.76 3.86 3.79 0 0 0
12/07/2010
3.76
 56,800 3.77 3.83 3.60 0 0 0
09/07/2010
3.77
 28,600 3.68 3.82 3.68 0 0 0
08/07/2010
3.68
 29,500 3.69 3.69 3.68 0 0 0
07/07/2010
3.69
 67,300 3.73 3.83 3.68 3,000 0 0.1
06/07/2010
3.73
 65,400 3.76 3.76 3.68 0 0 0
05/07/2010
3.76
 13,300 3.71 3.76 3.65 0 0 0
02/07/2010
3.71
 61,200 3.68 3.71 3.68 500 0 0.0
01/07/2010
3.68
 49,900 3.68 3.68 3.68 0 0 0
30/06/2010
3.68
 53,300 3.71 3.71 3.67 200 0 0
29/06/2010
3.71
 18,700 3.76 3.76 3.71 0 0 0
28/06/2010
3.76
 49,600 3.72 3.82 3.69 0 0 0
25/06/2010
3.72
 67,600 3.72 3.72 3.68 0 0 0
24/06/2010
3.72
 85,600 3.72 3.75 3.69 0 0 0
23/06/2010
3.72
 23,600 3.77 3.77 3.71 0 0 0
22/06/2010
3.77
 47,600 3.79 3.79 3.76 0 0 0
21/06/2010
3.79
 63,500 3.73 3.84 3.76 0 0 0
18/06/2010
3.73
 36,300 3.76 3.87 3.73 0 0 0
17/06/2010
3.76
 13,100 3.90 3.90 3.76 200 0 0.0
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

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