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)
11/05/2023
8.94
 55,200 8.94 9.02 8.78 100 0 0.0
10/05/2023
8.94
 23,800 9.02 9.02 8.86 0 0 0
09/05/2023
9.02
 65,600 9.02 9.10 8.86 0 0 0
08/05/2023
9.02
 95,000 8.70 9.10 8.78 0 0 0
05/05/2023
8.70
 44,516 8.78 8.78 8.14 0 0 0
04/05/2023
8.78
 236,435 8.62 8.78 8.62 0 0 0
28/04/2023
8.62
 178,900 8.78 8.94 8.38 0 0 0
27/04/2023
8.78
 66,900 8.70 8.94 8.62 0 0 0
26/04/2023
8.70
 59,100 9.18 9.18 8.62 0 0 0
25/04/2023
9.18
 71,100 9.10 9.58 8.78 0 0 0
24/04/2023
9.10
 53,202 8.86 9.74 8.78 0 900 0.0
21/04/2023
8.86
 271,908 9.42 9.42 8.62 0 0 0
20/04/2023
9.42
 152,000 9.42 9.74 9.10 0 0 0
19/04/2023
9.42
 231,249 9.58 10.21 9.26 0 0 0
18/04/2023
9.58
 116,301 9.66 9.74 9.18 500 0 0.0
17/04/2023
9.66
 193,904 9.18 9.90 9.42 100 0 0.0
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

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