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)
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
01/09/2009
1.79
 38,100 1.78 1.80 1.68 0 0 0
31/08/2009
1.78
 38,400 1.68 1.78 1.77 0 0 0
28/08/2009
1.68
 54,700 1.60 1.68 1.60 0 0 0
27/08/2009
1.60
 1,100 1.60 1.60 1.57 0 0 0
26/08/2009
1.60
 6,800 1.56 1.64 1.59 0 0 0
25/08/2009
1.56
 6,000 1.58 1.62 1.54 0 0 0
24/08/2009
1.58
 500 1.52 1.64 1.58 0 0 0
21/08/2009
1.52
 1,200 1.63 1.71 1.52 0 0 0
20/08/2009
1.63
 2,000 1.62 1.64 1.58 0 0 0
19/08/2009
1.62
 10,200 1.52 1.62 1.54 0 0 0
18/08/2009
1.52
 600 1.48 1.54 1.52 0 0 0
17/08/2009
1.48
 13,200 1.58 1.58 1.48 0 0 0
14/08/2009
1.58
 3,800 1.69 1.69 1.58 0 0 0
13/08/2009
1.69
 18,100 1.61 1.70 1.67 0 0 0
12/08/2009
1.61
 29,100 1.51 1.61 1.54 0 0 0
11/08/2009
1.51
 28,300 1.44 1.51 1.49 0 0 0
10/08/2009
1.44
 1,300 1.34 1.44 1.28 1,000 0 0
07/08/2009
1.34
 900 1.36 1.36 1.34 0 0 0
06/08/2009
1.36
 3,000 1.40 1.40 1.36 0 0 0
05/08/2009
1.40
 3,000 1.38 1.40 1.34 0 0 0
04/08/2009
1.38
 200 1.40 1.40 1.38 0 0 0
03/08/2009
1.40
 9,600 1.40 1.40 1.37 0 0 0
31/07/2009
1.40
 2,800 1.32 1.40 1.40 0 0 0
30/07/2009
1.32
 700 1.40 1.40 1.31 100 0 0
29/07/2009
1.40
 600 1.50 1.50 1.40 0 0 0
28/07/2009
1.50
 100 1.44 1.50 1.50 100 0 0
27/07/2009
1.44
 200 1.36 1.44 1.44 0 0 0
24/07/2009
1.36
 1,000 1.27 1.36 1.36 100 0 0
23/07/2009
1.27
 0 1.27 1.27 1.27 0 0 0
22/07/2009
1.27
 800 1.26 1.27 1.27 0 0 0
21/07/2009
1.26
 0 1.27 1.26 1.26 0 0 0
20/07/2009
1.27
 3,500 1.34 1.34 1.24 0 0 0
17/07/2009
1.34
 900 1.40 1.40 1.34 0 0 0
16/07/2009
1.40
 800 1.40 1.40 1.40 0 0 0
15/07/2009
1.40
 1,100 1.39 1.44 1.40 0 0 0
14/07/2009
1.39
 2,000 1.40 1.40 1.37 0 0 0
13/07/2009
1.40
 500 1.44 1.44 1.40 0 0 0
10/07/2009
1.44
 2,500 1.47 1.47 1.44 0 0 0
09/07/2009
1.47
 1,100 1.46 1.48 1.47 0 0 0
08/07/2009
1.46
 700 1.46 1.46 1.44 100 0 0
07/07/2009
1.46
 0 1.46 1.46 1.46 0 0 0
06/07/2009
1.46
 9,200 1.42 1.46 1.40 0 0 0
03/07/2009
1.42
 300 1.34 1.42 1.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |