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
(2024-10-22) 		0 0% 0 0 0
10.90
10.90
10.90
2 tháng
(2024-09-23) 		0 0% 0 0 0
10.90
10.90
10.90
3 tháng
(2024-08-23) 		0 0% 0 0 0
10.90
10.90
10.90
6 tháng
(2024-05-27) 		0.50 4.81% 4,921,593 -40,700 -0.4
10.20
11.60
10.90
12 tháng
(2023-11-27) 		3.01 38.23% 22,786,509 -60,300 -0.7
7.89
12.86
10.90
24 tháng
(2022-12-02) 		4.60 72.89% 41,714,683 -167,263 -1.9
5.43
12.86
10.90
36 tháng
(2021-12-07) 		0.46 4.43% 82,835,914 -515,447 -6.9
4.31
17.52
10.90
60 tháng
(2019-12-18) 		7.89 262.11% 155,271,722 34,860 -1.7
2.90
17.52
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2010
1.39
 4,200 1.46 1.46 1.39 0 0 0
20/01/2010
1.46
 6,100 1.62 1.65 1.46 0 0 0
19/01/2010
1.62
 1,100 1.54 1.62 1.54 0 0 0
18/01/2010
1.54
 2,800 1.66 1.74 1.54 0 0 0
15/01/2010
1.66
 300 1.66 1.66 1.57 0 0 0
14/01/2010
1.66
 900 1.64 1.67 1.66 0 0 0
13/01/2010
1.64
 2,200 1.54 1.66 1.64 0 0 0
12/01/2010
1.54
 3,600 1.73 1.73 1.54 0 0 0
11/01/2010
1.73
 5,900 1.74 1.74 1.57 0 0 0
08/01/2010
1.74
 300 1.72 1.74 1.62 0 0 0
07/01/2010
1.72
 900 1.68 1.74 1.62 100 0 0.0
06/01/2010
1.68
 3,200 1.76 1.80 1.68 0 0 0
05/01/2010
1.76
 9,100 1.80 1.80 1.76 0 0 0
04/01/2010
1.80
 34,300 1.66 1.80 1.70 0 0 0
31/12/2009
1.66
 9,200 1.78 1.78 1.66 0 0 0
30/12/2009
1.78
 100 1.54 1.78 1.78 0 0 0
29/12/2009
1.54
 3,900 1.66 1.76 1.54 0 0 0
28/12/2009
1.66
 16,900 1.59 1.66 1.58 0 0 0
25/12/2009
1.59
 13,100 1.54 1.59 1.50 0 0 0
24/12/2009
1.54
 5,400 1.44 1.54 1.36 0 1,900 0
23/12/2009
1.44
 600 1.48 1.48 1.44 0 0 0
22/12/2009
1.48
 5,200 1.44 1.50 1.40 0 100 0
21/12/2009
1.44
 14,900 1.36 1.44 1.44 0 0 0
18/12/2009
1.36
 6,600 1.28 1.36 1.32 0 0 0
17/12/2009
1.28
 5,500 1.31 1.31 1.27 0 0 0
16/12/2009
1.31
 6,500 1.34 1.34 1.30 0 0 0
15/12/2009
1.34
 2,400 1.34 1.34 1.34 0 0 0
14/12/2009
1.34
 6,100 1.34 1.37 1.32 0 0 0
11/12/2009
1.34
 11,600 1.35 1.35 1.28 0 0 0
10/12/2009
1.35
 7,200 1.38 1.38 1.35 0 0 0
09/12/2009
1.38
 33,900 1.47 1.47 1.37 0 0 0
08/12/2009
1.47
 5,400 1.47 1.47 1.47 0 0 0
07/12/2009
1.47
 4,700 1.49 1.50 1.47 0 0 0
04/12/2009
1.49
 3,000 1.54 1.54 1.49 0 0 0
03/12/2009
1.54
 2,300 1.57 1.57 1.54 0 0 0
02/12/2009
1.57
 2,000 1.57 1.57 1.57 0 0 0
01/12/2009
1.57
 17,300 1.48 1.57 1.52 0 0 0
30/11/2009
1.48
 9,100 1.45 1.48 1.46 0 0 0
27/11/2009
1.45
 25,800 1.44 1.54 1.35 0 0 0
26/11/2009
1.44
 11,500 1.55 1.60 1.44 0 0 0
25/11/2009
1.55
 14,000 1.67 1.67 1.55 0 0 0
24/11/2009
1.67
 6,200 1.69 1.78 1.64 0 0 0
23/11/2009
1.69
 2,700 1.78 1.78 1.68 0 0 0
20/11/2009
1.78
 2,500 1.78 1.86 1.70 0 0 0
19/11/2009
1.78
 15,800 1.76 1.78 1.68 0 0 0
18/11/2009
1.76
 2,300 1.76 1.77 1.76 0 0 0
17/11/2009
1.76
 6,400 1.77 1.77 1.76 0 0 0
16/11/2009
1.77
 1,900 1.80 1.80 1.76 0 0 0
13/11/2009
1.80
 6,100 1.78 1.87 1.77 0 0 0
12/11/2009
1.78
 10,000 1.75 1.82 1.68 0 0 0
11/11/2009
1.75
 4,100 1.64 1.75 1.64 0 0 0
10/11/2009
1.64
 13,000 1.70 1.70 1.64 0 0 0
09/11/2009
1.70
 8,000 1.76 1.76 1.70 0 0 0
06/11/2009
1.76
 21,900 1.91 2.00 1.76 0 0 0
05/11/2009
1.91
 12,200 1.80 1.91 1.80 0 0 0
04/11/2009
1.80
 7,200 1.84 1.87 1.74 0 0 0
03/11/2009
1.84
 25,300 1.99 2.04 1.84 0 0 0
02/11/2009
1.99
 25,200 2.14 2.14 1.98 1,500 0 0
30/10/2009
2.14
 26,400 2.07 2.16 2.07 0 0 0
29/10/2009
2.07
 7,300 1.97 2.09 1.88 500 0 0
28/10/2009
1.97
 4,500 1.87 1.97 1.94 0 0 0
27/10/2009
1.87
 15,100 1.92 1.92 1.82 100 0 0
26/10/2009
1.92
 17,000 1.96 2.07 1.92 0 0 0
23/10/2009
1.96
 15,700 2.09 2.14 1.96 0 0 0
22/10/2009
2.09
 10,400 2.26 2.26 2.08 0 0 0
21/10/2009
2.26
 17,000 2.28 2.36 2.15 0 0 0
20/10/2009
2.28
 32,300 2.20 2.30 2.17 0 0 0
19/10/2009
2.20
 87,100 2.28 2.28 2.20 0 0 0
16/10/2009
2.28
 21,000 2.45 2.62 2.28 0 0 0
15/10/2009
2.45
 4,300 2.30 2.45 2.45 0 0 0
14/10/2009
2.30
 100,400 2.15 2.30 2.24 2,000 0 0
13/10/2009
2.15
 132,900 2.01 2.15 2.10 8,300 0 0
12/10/2009
2.01
 37,600 1.88 2.01 2.01 0 100 0
09/10/2009
1.88
 10,100 1.78 1.88 1.87 6,700 0 0
08/10/2009
1.78
 69,100 1.67 1.78 1.72 16,000 0 0
07/10/2009
1.67
 25,700 1.64 1.70 1.67 1,500 0 0
06/10/2009
1.64
 8,100 1.52 1.64 1.59 0 0 0
05/10/2009
1.52
 1,200 1.58 1.58 1.52 0 0 0
02/10/2009
1.58
 2,700 1.69 1.69 1.58 1,600 0 0
01/10/2009
1.69
 2,000 1.65 1.72 1.69 0 0 0
30/09/2009
1.65
 5,200 1.57 1.65 1.57 0 0 0
29/09/2009
1.57
 4,500 1.57 1.58 1.54 0 0 0
28/09/2009
1.57
 900 1.60 1.60 1.57 400 0 0
25/09/2009
1.60
 6,000 1.67 1.67 1.58 0 0 0
24/09/2009
1.67
 1,000 1.64 1.67 1.67 0 0 0
23/09/2009
1.64
 13,800 1.67 1.67 1.60 0 1,000 0
22/09/2009
1.67
 2,600 1.69 1.69 1.66 0 0 0
21/09/2009
1.69
 9,000 1.67 1.71 1.67 0 0 0
18/09/2009
1.67
 4,500 1.67 1.67 1.64 0 0 0
17/09/2009
1.67
 1,800 1.67 1.67 1.67 500 0 0
16/09/2009
1.67
 8,400 1.70 1.70 1.67 0 0 0
15/09/2009
1.70
 13,800 1.70 1.70 1.67 0 0 0
14/09/2009
1.70
 10,800 1.68 1.70 1.67 0 0 0
11/09/2009
1.68
 28,400 1.70 1.70 1.67 0 0 0
10/09/2009
1.70
 8,700 1.73 1.74 1.67 0 0 0
09/09/2009
1.73
 7,000 1.70 1.76 1.73 0 0 0
08/09/2009
1.70
 20,200 1.70 1.70 1.67 2,000 0 0
07/09/2009
1.70
 7,200 1.70 1.70 1.70 0 0 0
04/09/2009
1.70
 6,200 1.79 1.79 1.70 0 0 0
03/09/2009
1.79
 3,800 1.79 1.79 1.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |