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)
02/10/2023
8.57
 15,700 8.66 8.66 8.31 0 0 0
29/09/2023
8.66
 1,100 8.57 8.66 8.49 0 0 0
28/09/2023
8.57
 29,700 8.57 8.66 8.31 0 0 0
27/09/2023
8.57
 27,800 8.40 8.57 8.31 2,000 0 0.0
26/09/2023
8.40
 47,900 8.49 8.74 8.40 0 0 0
25/09/2023
8.49
 79,900 8.83 8.91 8.40 0 0 0
22/09/2023
8.83
 101,500 9.00 9.00 8.57 0 0 0
21/09/2023
9.00
 23,700 9.00 9.00 8.83 0 0 0
20/09/2023
9.00
 39,100 8.91 9.00 8.83 0 0 0
19/09/2023
8.91
 9,200 8.91 9.00 8.74 0 0 0
18/09/2023
8.91
 43,300 9.00 9.00 8.83 0 0 0
15/09/2023
9.00
 81,500 9.00 9.00 8.74 0 0 0
14/09/2023
9.00
 72,700 9.00 9.09 8.83 0 0 0
13/09/2023
9.00
 65,600 9.09 9.09 8.83 0 0 0
12/09/2023
9.09
 16,700 9.09 9.09 9.00 0 0 0
11/09/2023
9.09
 79,200 9.09 9.26 9.00 0 0 0
08/09/2023
9.09
 35,200 9.00 9.09 8.91 0 300 0.0
07/09/2023
9.00
 37,400 8.91 9.09 8.91 100 200 0.0
06/09/2023
8.91
 92,400 8.91 9.00 8.83 0 0 0
05/09/2023
8.91
 30,600 8.74 9.00 8.74 0 0 0
31/08/2023
8.74
 46,100 8.74 8.83 8.66 5,000 0 0.1
30/08/2023
8.74
 38,100 8.74 8.74 8.66 0 0 0
29/08/2023
8.74
 62,900 8.74 8.91 8.74 0 20,000 -0.2
28/08/2023
8.74
 32,600 8.74 8.74 8.57 0 0 0
25/08/2023
8.74
 18,000 8.74 8.74 8.66 0 0 0
24/08/2023
8.74
 46,900 8.83 8.83 8.57 1,000 0 0.0
23/08/2023
8.83
 35,800 8.74 8.91 8.57 1,000 0 0.0
22/08/2023
8.74
 86,000 8.83 8.83 8.57 0 0 0
21/08/2023
8.83
 70,400 8.74 8.83 8.66 2,000 6,300 0.0
18/08/2023
8.74
 249,200 9.34 9.34 8.66 3 3,700 0.0
17/08/2023
9.34
 60,600 9.51 9.60 9.34 0 0 0
16/08/2023
9.51
 107,000 9.43 9.51 9.43 0 0 0
15/08/2023
9.43
 113,300 9.43 9.51 9.34 0 0 0
14/08/2023
9.43
 85,300 9.43 9.60 9.43 0 0 0
11/08/2023
9.43
 136,000 9.60 9.60 9.34 500 0 0.0
10/08/2023
9.60
 126,800 9.51 9.77 9.51 0 0 0
09/08/2023
9.51
 69,000 9.60 9.69 9.43 0 0 0
08/08/2023
9.60
 337,900 9.43 9.77 9.51 0 0 0
07/08/2023
9.43
 142,900 9.43 9.51 9.34 0 0 0
04/08/2023
9.43
 107,100 9.43 9.60 9.34 0 0 0
03/08/2023
9.43
 175,600 9.51 9.69 9.34 0 0 0
02/08/2023
9.51
 53,800 9.51 9.60 9.34 0 0 0
01/08/2023
9.51
 153,100 9.60 9.77 9.43 0 0 0
31/07/2023
9.60
 79,600 9.60 9.60 9.34 15,000 0 0.2
28/07/2023
9.60
 124,200 9.60 9.69 9.43 5,000 0 0.1
27/07/2023
9.60
 145,900 9.69 9.86 9.51 5,000 0 0.1
26/07/2023
9.69
 359,000 9.51 9.94 9.51 0 0 0
25/07/2023
9.51
 72,100 9.60 9.69 9.34 0 0 0
24/07/2023
9.60
 285,500 9.51 9.69 9.43 0 0 0
21/07/2023
9.51
 180,500 9.77 10.03 9.51 0 0 0
20/07/2023
9.77
 478,500 9.26 9.94 9.34 0 0 0
19/07/2023
9.26
 169,400 9.26 9.43 9.26 0 0 0
18/07/2023
9.26
 25,800 9.17 9.26 9.09 0 0 0
17/07/2023
9.17
 80,500 9.17 9.34 9.09 0 0 0
14/07/2023
9.17
 69,100 9.17 9.34 9.09 0 0 0
13/07/2023
9.17
 94,100 9.09 9.26 9.00 0 0 0
12/07/2023
9.09
 31,000 9.00 9.09 9.00 0 4,000 0.0
11/07/2023
9.00
 64,600 9.09 9.09 9.00 0 0 0
10/07/2023
9.09
 62,100 9.00 9.09 8.91 0 0 0
07/07/2023
9.00
 53,100 9.09 9.09 8.91 0 0 0
06/07/2023
9.09
 53,800 9.17 9.17 8.91 0 0 0
05/07/2023
9.17
 120,457 9.17 9.17 9.00 0 0 0
04/07/2023
9.17
 54,800 9.09 9.26 9.00 0 0 0
03/07/2023
9.09
 136,809 9.26 9.26 9.09 0 0 0
30/06/2023
9.26
 57,628 9.26 9.26 9.09 0 0 0
29/06/2023
9.26
 44,507 9.26 9.34 9.17 0 0 0
28/06/2023
9.26
 83,500 9.26 9.43 9.26 0 0 0
27/06/2023
9.26
 92,201 9.17 9.34 9.17 0 0 0
26/06/2023
9.17
 50,000 9.34 9.34 9.09 600 0 0.0
23/06/2023
9.34
 63,601 9.34 9.34 9.17 0 0 0
22/06/2023
9.34
 17,000 9.26 9.43 9.34 0 0 0
21/06/2023
9.26
 72,781 9.26 9.34 9.17 0 3,000 0.0
20/06/2023
9.26
 17,500 9.26 9.26 9.17 0 0 0
19/06/2023
9.26
 49,601 9.34 9.43 9.17 0 0 0
16/06/2023
9.34
 120,306 9.43 9.51 9.26 0 0 0
15/06/2023
9.43
 29,400 9.51 9.51 9.34 0 0 0
14/06/2023
9.51
 67,400 9.43 9.60 9.43 0 0 0
13/06/2023
9.43
 181,200 9.43 9.60 9.43 0 0 0
12/06/2023
9.43
 82,100 9.26 9.69 9.43 0 0 0
09/06/2023
9.26
 42,000 9.51 9.51 9.26 0 0 0
08/06/2023
9.51
 180,500 9.51 9.60 9.43 0 0 0
07/06/2023
9.51
 126,608 9.51 9.60 9.43 0 0 0
06/06/2023
9.51
 146,010 9.69 9.69 9.43 0 5,000 -0.1
05/06/2023
9.69
 229,201 9.51 10.03 9.51 0 0 0
02/06/2023
9.51
 208,107 9.43 9.60 9.34 0 0 0
01/06/2023
9.43
 193,002 9.69 9.69 9.43 0 0 0
31/05/2023: Cổ tức tiền mặt tỉ lệ: 8%
31/05/2023
9.69
 195,500 9.26 9.77 9.34 0 0 0
30/05/2023
9.26
 195,605 9.42 9.50 9.26 0 0 0
29/05/2023
9.42
 103,534 9.42 9.50 9.34 0 0 0
26/05/2023
9.42
 177,100 9.34 9.50 9.26 0 0 0
25/05/2023
9.34
 25,004 9.26 9.34 9.18 0 0 0
24/05/2023
9.26
 104,600 9.26 9.26 9.18 5,000 0 0.1
23/05/2023
9.26
 304,975 9.42 9.50 9.18 0 0 0
22/05/2023
9.42
 125,832 9.34 9.58 9.34 0 0 0
19/05/2023
9.34
 246,460 9.02 9.58 8.94 0 0 0
18/05/2023
9.02
 104,400 9.02 9.18 8.86 0 0 0
17/05/2023
9.02
 36,100 9.02 9.18 8.94 0 0 0
16/05/2023
9.02
 107,400 9.10 9.26 8.78 0 35,000 -0.4
15/05/2023
9.10
 138,900 9.26 9.42 9.02 0 0 0
12/05/2023
9.26
 228,900 8.94 9.42 8.94 0 0 0

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