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)
14/04/2023
9.18
 371,900 8.70 9.26 8.46 0 0 0
13/04/2023
8.70
 33,200 8.62 8.70 8.54 8,000 0 0.1
12/04/2023
8.62
 124,609 8.54 8.70 8.46 0 53,800 -0.6
11/04/2023
8.54
 54,901 8.38 8.54 8.38 0 200 -0.0
10/04/2023
8.38
 107,641 8.30 8.70 8.22 0 2,400 -0.0
07/04/2023
8.30
 52,100 8.38 8.38 8.22 0 0 0
06/04/2023
8.38
 57,115 8.38 8.70 8.38 0 0 0
05/04/2023
8.38
 112,619 8.46 8.62 8.14 0 500 -0.0
04/04/2023
8.46
 148,820 8.30 8.54 8.30 0 0 0
03/04/2023
8.30
 39,300 8.14 8.30 8.14 0 0 0
31/03/2023
8.14
 25,700 8.14 8.30 8.06 0 0 0
30/03/2023
8.14
 43,806 8.14 8.30 8.06 0 0 0
29/03/2023
8.14
 26,415 8.06 8.22 7.98 0 0 0
28/03/2023
8.06
 49,007 8.30 8.62 8.06 0 0 0
27/03/2023
8.30
 28,555 8.46 8.70 8.22 0 0 0
24/03/2023
8.46
 246,124 7.82 8.54 7.82 0 0 0
23/03/2023
7.82
 13,200 7.82 7.98 7.74 0 0 0
22/03/2023
7.82
 14,000 7.90 7.90 7.74 0 0 0
21/03/2023
7.90
 21,001 7.90 7.90 7.74 2,000 0 0.0
20/03/2023
7.90
 2,518 7.98 7.98 7.74 0 0 0
17/03/2023
7.98
 26,076 7.98 8.06 7.90 0 0 0
16/03/2023
7.98
 25,302 7.90 7.98 7.90 0 0 0
15/03/2023
7.90
 27,703 7.98 8.06 7.90 0 0 0
14/03/2023
7.98
 30,100 8.14 8.14 7.82 0 0 0
13/03/2023
8.14
 11,501 8.30 8.30 7.58 0 0 0
10/03/2023
8.30
 11,903 8.22 8.30 8.14 0 0 0
09/03/2023
8.22
 53,000 8.14 8.22 8.06 0 0 0
08/03/2023
8.14
 22,500 8.22 8.22 7.98 0 0 0
07/03/2023
8.22
 30,200 8.06 8.22 7.98 0 0 0
06/03/2023
8.06
 70,501 8.22 8.30 7.98 0 0 0
03/03/2023
8.22
 12,401 8.14 8.22 8.06 0 0 0
02/03/2023
8.14
 20,343 8.14 8.22 7.98 0 0 0
01/03/2023
8.14
 60,005 7.98 8.22 7.90 0 0 0
28/02/2023
7.98
 107,959 8.06 8.30 7.90 0 11 -0.0
27/02/2023
8.06
 67,700 8.22 8.38 7.98 0 0 0
24/02/2023
8.22
 99,706 8.70 8.70 8.22 0 0 0
23/02/2023
8.70
 115,930 8.70 8.86 8.22 0 0 0
22/02/2023
8.70
 252,634 8.62 9.02 8.38 0 0 0
21/02/2023
8.62
 101,400 8.54 8.70 8.46 0 0 0
20/02/2023
8.54
 126,800 8.14 8.54 8.30 0 0 0
17/02/2023
8.14
 68,200 8.38 8.38 8.14 0 0 0
16/02/2023
8.38
 108,900 8.06 8.54 8.06 100 0 0.0
15/02/2023
8.06
 40,000 8.38 8.46 8.06 500 0 0.0
14/02/2023
8.38
 24,900 8.22 8.54 8.22 0 0 0
13/02/2023
8.22
 80,400 8.22 8.30 7.82 0 0 0
10/02/2023
8.22
 127,800 8.70 8.78 8.14 0 0 0
09/02/2023
8.70
 164,200 8.62 9.10 8.22 0 19,100 -0.2
08/02/2023
8.62
 210,010 7.98 8.70 7.82 500 0 0.0
07/02/2023
7.98
 60,100 8.06 8.14 7.82 0 0 0
06/02/2023
8.06
 50,630 8.06 8.30 7.82 0 0 0
03/02/2023
8.06
 56,603 8.62 8.78 8.06 0 0 0
02/02/2023
8.62
 136,231 8.22 8.78 7.74 2,000 100 0.0
01/02/2023
8.22
 139,220 8.38 9.10 8.06 0 0 0
31/01/2023
8.38
 286,204 8.14 8.94 8.14 100 5,900 -0.1
30/01/2023
8.14
 57,306 7.42 8.14 8.14 0 0 0
27/01/2023
7.42
 32,750 6.78 7.42 7.18 0 0 0
19/01/2023
6.78
 104,225 6.22 6.78 6.38 0 0 0
18/01/2023
6.22
 75,801 5.99 6.38 6.07 4,000 0 0.0
17/01/2023
5.99
 33,700 5.83 6.07 5.83 0 0 0
16/01/2023
5.83
 14,100 5.83 5.91 5.83 0 0 0
13/01/2023
5.83
 28,400 5.83 5.99 5.83 0 0 0
12/01/2023
5.83
 17,500 5.83 5.99 5.83 0 0 0
11/01/2023
5.83
 22,200 5.83 5.91 5.75 0 0 0
10/01/2023
5.83
 13,800 5.83 5.91 5.59 0 0 0
09/01/2023
5.83
 59,700 5.75 5.91 5.75 0 0 0
06/01/2023
5.75
 11,400 5.91 5.99 5.59 0 0 0
05/01/2023
5.91
 11,001 5.83 5.91 5.67 0 0 0
04/01/2023
5.83
 23,134 5.75 5.91 5.75 0 0 0
03/01/2023
5.75
 39,000 5.59 5.83 5.51 0 0 0
30/12/2022
5.59
 29,841 5.75 5.75 5.51 0 0 0
29/12/2022
5.75
 18,700 5.75 5.75 5.67 0 0 0
28/12/2022
5.75
 11,100 5.59 5.75 5.59 2,200 0 0.0
27/12/2022
5.59
 11,896 5.43 5.59 5.43 0 55 -0.0
26/12/2022
5.43
 95,900 5.99 5.99 5.43 0 0 0
23/12/2022
5.99
 16,401 5.91 6.14 5.83 0 0 0
22/12/2022
5.91
 52,601 6.07 6.14 5.75 0 0 0
21/12/2022
6.07
 38,400 6.14 6.38 5.75 0 0 0
20/12/2022
6.14
 48,978 6.30 6.54 5.75 0 0 0
19/12/2022
6.30
 57,650 6.14 6.62 6.30 0 0 0
16/12/2022
6.14
 60,853 5.59 6.14 5.51 0 0 0
15/12/2022
5.59
 76,900 5.75 5.75 5.51 300 0 0.0
14/12/2022
5.75
 36,500 5.75 5.91 5.51 0 100 -0.0
13/12/2022
5.75
 48,800 5.59 5.75 5.03 0 0 0
12/12/2022
5.59
 65,600 5.67 5.83 5.59 0 500 -0.0
09/12/2022
5.67
 46,800 5.75 5.75 5.51 0 0 0
08/12/2022
5.75
 26,700 5.59 5.83 5.59 0 0 0
07/12/2022
5.59
 22,600 6.07 6.07 5.59 0 0 0
06/12/2022
6.07
 38,500 6.54 6.54 5.99 200 0 0.0
05/12/2022
6.54
 67,800 6.30 6.54 6.22 0 0 0
02/12/2022
6.30
 10,100 6.22 6.30 6.07 0 0 0
01/12/2022
6.22
 51,066 6.14 6.54 6.14 400 0 0.0
30/11/2022
6.14
 32,600 6.30 6.30 6.14 0 0 0
29/11/2022
6.30
 91,500 6.22 6.38 6.07 0 0 0
28/11/2022
6.22
 21,500 5.83 6.22 5.83 1,500 0 0.0
25/11/2022
5.83
 3,000 5.67 5.83 5.67 0 0 0
24/11/2022
5.67
 3,700 5.75 5.75 5.51 0 0 0
23/11/2022
5.75
 19,600 5.83 5.83 5.59 0 0 0
22/11/2022
5.83
 39,260 5.59 5.91 5.59 4,000 0 0.0
21/11/2022
5.59
 39,000 5.51 5.83 5.51 0 0 0
18/11/2022
5.51
 50,680 5.11 5.51 5.03 3,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |