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)
11/05/2023
8.65
 289,000 8.55 8.65 8.36 0 0 0
10/05/2023
8.55
 126,710 8.55 8.65 8.45 0 75,500 -0.6
09/05/2023
8.55
 111,920 8.45 8.65 8.36 0 0 0
08/05/2023
8.45
 305,131 8.36 8.65 8.36 0 0 0
05/05/2023
8.36
 136,801 8.36 8.55 8.26 0 0 0
04/05/2023
8.36
 171,631 8.36 8.55 8.26 0 0 0
28/04/2023
8.36
 237,550 8.26 8.65 8.26 0 0 0
27/04/2023
8.26
 203,800 8.36 8.45 8.16 0 0 0
26/04/2023
8.36
 434,249 8.16 8.45 8.07 0 0 0
25/04/2023
8.16
 811,601 8.65 8.84 8.16 0 5,500 0.0
24/04/2023
8.65
 489,555 8.75 8.94 7.97 33,700 100 0.3
21/04/2023
8.75
 1,260,115 9.52 9.52 8.75 41,800 0 0.4
20/04/2023
9.52
 473,521 9.43 9.72 9.13 0 0 0
19/04/2023
9.43
 951,389 8.94 9.81 8.94 0 0 0
18/04/2023
8.94
 642,852 8.75 9.23 8.75 0 0 0
17/04/2023
8.75
 298,254 8.84 9.13 8.75 0 0 0
14/04/2023
8.84
 455,921 9.04 9.04 8.65 0 0 0
13/04/2023
9.04
 153,657 9.04 9.23 8.94 0 0 0
12/04/2023
9.04
 363,122 8.84 9.33 8.84 0 0 0
11/04/2023
8.84
 222,723 8.75 8.94 8.65 0 0 0
10/04/2023
8.75
 524,352 9.04 9.23 8.75 0 0 0
07/04/2023
9.04
 190,660 9.13 9.23 8.94 0 0 0
06/04/2023
9.13
 689,338 9.33 9.81 8.94 0 0 0
05/04/2023
9.33
 334,767 9.23 9.52 9.13 0 0 0
04/04/2023
9.23
 486,200 8.84 9.33 9.04 0 0 0
03/04/2023
8.84
 328,060 8.84 9.23 8.65 0 0 0
31/03/2023
8.84
 381,320 9.04 9.13 8.55 0 0 0
30/03/2023
9.04
 196,395 9.13 9.23 8.94 1,000 0 0.0
29/03/2023
9.13
 334,454 9.13 9.23 8.94 0 0 0
28/03/2023
9.13
 469,705 9.33 9.62 9.13 0 0 0
27/03/2023
9.33
 469,074 9.23 9.72 9.13 0 0 0
24/03/2023
9.23
 923,341 8.45 9.23 8.36 0 0 0
23/03/2023
8.45
 62,500 8.36 8.45 8.26 0 0 0
22/03/2023
8.36
 221,520 8.36 8.55 8.16 0 0 0
21/03/2023
8.36
 136,122 8.07 8.36 7.87 0 0 0
20/03/2023
8.07
 112,510 8.26 8.26 7.97 0 0 0
17/03/2023
8.26
 50,231 8.26 8.45 8.16 0 0 0
16/03/2023
8.26
 101,997 8.45 8.45 8.16 0 0 0
15/03/2023
8.45
 97,456 8.16 8.55 8.26 0 0 0
14/03/2023
8.16
 206,423 8.36 8.55 8.07 0 0 0
13/03/2023
8.36
 180,111 8.45 8.45 7.97 0 6,000 0.0
10/03/2023
8.45
 218,450 8.75 8.75 8.26 0 0 0
09/03/2023
8.75
 209,792 8.65 8.84 8.65 0 0 0
08/03/2023
8.65
 219,900 8.55 8.65 8.45 0 0 0
07/03/2023
8.55
 138,983 8.55 8.84 8.45 0 0 0
06/03/2023
8.55
 294,803 8.45 8.84 8.36 0 0 0
03/03/2023
8.45
 485,309 8.26 8.75 8.16 0 0 0
02/03/2023
8.26
 234,361 8.26 8.65 8.16 0 13,000 -0.1
01/03/2023
8.26
 306,603 7.87 8.26 7.77 5,000 0 0.0
28/02/2023
7.87
 678,322 8.36 8.55 7.87 0 0 0
27/02/2023
8.36
 406,046 8.75 8.94 8.36 0 0 0
24/02/2023
8.75
 246,180 9.13 9.23 8.75 0 0 0
23/02/2023
9.13
 789,300 8.75 9.13 8.65 0 0 0
22/02/2023
8.75
 1,065,921 9.13 9.81 8.75 0 0 0
21/02/2023
9.13
 783,127 8.55 9.23 8.55 0 0 0
20/02/2023
8.55
 547,952 8.55 8.75 8.45 0 0 0
17/02/2023
8.55
 424,965 8.84 8.84 8.45 0 0 0
16/02/2023
8.84
 520,346 8.55 9.23 8.55 0 0 0
15/02/2023
8.55
 675,040 8.75 9.04 8.36 0 0 0
14/02/2023
8.75
 591,746 8.65 9.33 8.45 0 0 0
13/02/2023
8.65
 703,576 7.97 8.65 7.58 0 0 0
10/02/2023
7.97
 655,951 8.65 9.13 7.87 0 0 0
09/02/2023
8.65
 1,005,830 7.87 8.65 7.97 0 0 0
08/02/2023
7.87
 1,105,893 7.19 7.87 7.00 0 0 0
07/02/2023
7.19
 393,661 7.29 7.58 6.90 0 0 0
06/02/2023
7.29
 861,430 8.07 8.16 7.29 0 0 0
03/02/2023
8.07
 485,367 7.97 8.75 7.97 0 100 0.0
02/02/2023
7.97
 1,126,619 7.29 7.97 6.80 0 0 0
01/02/2023
7.29
 1,137,100 6.70 7.29 6.90 0 0 0
31/01/2023
6.70
 575,400 6.12 6.70 6.70 0 0 0
30/01/2023
6.12
 61,200 5.64 6.12 6.12 0 0 0
27/01/2023
5.64
 111,416 5.15 5.64 5.64 0 0 0
19/01/2023
5.15
 398,670 4.76 5.15 4.76 0 0 0
18/01/2023
4.76
 263,100 4.57 4.86 4.66 0 0 0
17/01/2023
4.57
 84,640 4.57 4.66 4.47 0 0 0
16/01/2023
4.57
 27,400 4.37 4.57 4.37 0 0 0
13/01/2023
4.37
 99,600 4.57 4.66 4.28 0 0 0
12/01/2023
4.57
 42,860 4.47 4.57 4.47 0 0 0
11/01/2023
4.47
 31,631 4.57 4.66 4.47 0 0 0
10/01/2023
4.57
 65,360 4.57 4.66 4.47 0 0 0
09/01/2023
4.57
 73,300 4.37 4.66 4.37 0 0 0
06/01/2023
4.37
 83,159 4.47 4.47 4.28 0 0 0
05/01/2023
4.47
 49,704 4.37 4.47 4.28 0 0 0
04/01/2023
4.37
 55,400 4.28 4.47 4.28 0 0 0
03/01/2023
4.28
 39,700 4.08 4.47 4.18 0 0 0
30/12/2022
4.08
 88,100 4.28 4.37 4.08 0 0 0
29/12/2022
4.28
 34,715 4.37 4.37 4.18 0 0 0
28/12/2022
4.37
 49,700 4.28 4.37 4.18 0 0 0
27/12/2022
4.28
 58,500 4.18 4.28 4.08 0 0 0
26/12/2022
4.18
 62,945 4.57 4.66 4.18 0 0 0
23/12/2022
4.57
 62,618 4.47 4.66 4.37 0 0 0
22/12/2022
4.47
 106,741 4.37 4.57 4.28 0 0 0
21/12/2022
4.37
 122,760 4.76 4.96 4.37 0 0 0
20/12/2022
4.76
 226,993 5.15 5.25 4.66 0 0 0
19/12/2022
5.15
 239,252 5.15 5.54 5.15 0 0 0
16/12/2022
5.15
 183,676 4.76 5.15 4.57 0 0 0
15/12/2022
4.76
 29,750 4.76 4.86 4.66 0 0 0
14/12/2022
4.76
 53,470 4.76 4.96 4.66 0 0 0
13/12/2022
4.76
 12,270 4.66 4.76 4.47 0 0 0
12/12/2022
4.66
 63,783 4.76 4.96 4.47 0 500 0.0

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