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)
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
19/04/2010
1.87
 3,700 1.87 1.87 1.84 0 0 0
16/04/2010
1.87
 3,000 1.87 1.87 1.81 0 0 0
15/04/2010
1.87
 4,700 1.87 1.92 1.82 0 0 0
14/04/2010
1.87
 300 1.84 1.87 1.87 0 0 0
13/04/2010
1.84
 6,400 1.80 1.86 1.80 0 0 0
12/04/2010
1.80
 19,900 1.84 1.87 1.77 0 0 0
09/04/2010
1.84
 4,800 1.90 1.93 1.80 0 0 0
08/04/2010
1.90
 1,300 1.93 1.94 1.90 0 0 0
07/04/2010
1.93
 6,300 1.84 2.03 1.92 0 0 0
06/04/2010
1.84
 10,200 1.78 1.94 1.84 0 0 0
05/04/2010
1.78
 7,500 1.87 1.87 1.78 0 0 0
02/04/2010
1.87
 100 1.94 1.94 1.87 0 0 0
01/04/2010
1.94
 1,300 1.94 2.10 1.84 0 0 0
31/03/2010
1.94
 800 1.90 2.00 1.94 0 0 0
30/03/2010
1.90
 6,000 2.00 2.00 1.88 0 0 0
29/03/2010
2.00
 2,200 2.00 2.00 1.90 0 0 0
26/03/2010
2.00
 1,000 1.96 2.00 2.00 0 0 0
25/03/2010
1.96
 5,400 2.12 2.12 1.96 0 0 0
24/03/2010
2.12
 14,000 2.00 2.20 2.00 0 200 0.0
23/03/2010
2.00
 4,200 2.10 2.26 2.00 0 200 0.0
22/03/2010
2.10
 77,000 2.04 2.22 1.94 0 1,700 -0.1
19/03/2010
2.04
 21,700 2.03 2.16 2.00 0 1,000 0.0
18/03/2010
2.03
 47,500 1.96 2.05 1.90 0 3,000 -0.1
17/03/2010
1.96
 82,900 1.82 1.96 1.82 0 2,200 -0.1
16/03/2010
1.82
 59,000 1.87 1.87 1.82 0 0 0
15/03/2010
1.87
 18,000 1.86 1.98 1.87 0 100 0.0
12/03/2010
1.86
 43,700 1.77 1.86 1.85 0 0 0
11/03/2010
1.77
 21,800 1.70 1.77 1.70 8,300 0 0.2
10/03/2010
1.70
 3,500 1.77 1.77 1.70 0 0 0
09/03/2010
1.77
 12,900 1.78 1.78 1.77 0 0 0
08/03/2010
1.78
 4,200 1.76 1.83 1.77 100 0 0.0
05/03/2010
1.76
 16,000 1.80 1.81 1.74 0 0 0
04/03/2010
1.80
 16,400 1.74 1.82 1.74 0 0 0
03/03/2010
1.74
 7,100 1.75 1.79 1.68 0 0 0
02/03/2010
1.75
 22,700 1.78 1.86 1.75 0 0 0
01/03/2010
1.78
 36,100 1.67 1.78 1.68 0 0 0
26/02/2010
1.67
 16,600 1.64 1.70 1.66 0 0 0
25/02/2010
1.64
 5,400 1.66 1.72 1.64 0 0 0
24/02/2010
1.66
 23,200 1.64 1.66 1.60 0 0 0
23/02/2010
1.64
 25,100 1.58 1.69 1.60 0 2,000 0.0
22/02/2010
1.58
 2,000 1.48 1.58 1.57 0 0 0

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