CTCP Than Cọc Sáu - Vinacomin (tc6)

11.10
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
11.10
11.10
11.10
2 tháng
(2024-07-22) 		0 0% 0 0 0
11.10
11.10
11.10
3 tháng
(2024-06-21) 		0 0% 737,900 -14 -0.0
10.80
11.10
11.10
6 tháng
(2024-03-25) 		1.77 18.99% 19,862,200 -4,014 -0.0
9.33
11.60
11.10
12 tháng
(2023-09-25) 		4.01 56.48% 34,594,300 -264,264 -2.3
6.12
11.60
11.10
24 tháng
(2022-09-30) 		2.16 24.17% 106,998,690 -282,264 -2.4
3.50
11.60
11.10
36 tháng
(2021-10-05) 		-6.56 -37.13% 186,050,657 -1,122,864 -13.3
3.50
17.84
11.10
60 tháng
(2019-10-16) 		7.26 188.69% 223,064,648 -933,389 -14.8
3.31
18.40
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
9.91
 204,971 10.30 10.30 9.72 200 1,500 -0.0
16/09/2022
10.30
 157,676 10.69 10.69 10.30 1,000 0 0.0
15/09/2022
10.69
 102,713 10.59 10.98 10.49 100 0 0.0
14/09/2022
10.59
 164,050 10.49 10.59 10.11 600 0 0.0
13/09/2022
10.49
 127,226 10.69 10.88 10.01 1,000 0 0.0
12/09/2022
10.69
 131,164 10.59 11.08 10.59 0 0 0
09/09/2022
10.59
 130,808 10.40 10.59 10.20 0 0 0
08/09/2022
10.40
 100,100 10.30 11.08 10.11 0 0 0
07/09/2022
10.30
 337,200 11.17 11.37 10.11 11,000 0 0.1
06/09/2022
11.17
 249,600 11.08 11.47 10.98 0 0 0
05/09/2022
11.08
 261,700 10.88 11.47 10.88 0 0 0
31/08/2022
10.88
 184,250 10.79 10.88 10.69 0 0 0
30/08/2022
10.79
 531,084 10.40 10.88 10.49 0 0 0
29/08/2022
10.40
 319,840 10.49 10.69 10.01 0 0 0
26/08/2022
10.49
 626,615 10.20 10.88 10.30 0 0 0
25/08/2022
10.20
 555,137 9.91 10.30 10.01 0 0 0
24/08/2022
9.91
 181,000 9.91 10.01 9.81 0 0 0
23/08/2022
9.91
 265,200 9.43 10.01 9.43 0 0 0
22/08/2022
9.43
 104,780 9.33 9.62 9.33 0 0 0
19/08/2022
9.33
 277,500 9.72 9.72 9.33 0 0 0
18/08/2022
9.72
 227,308 9.72 9.81 9.62 0 0 0
17/08/2022
9.72
 227,422 9.81 9.91 9.62 0 0 0
16/08/2022
9.81
 145,159 10.11 10.11 9.81 0 0 0
15/08/2022
10.11
 381,010 9.72 10.20 9.72 0 700 -0.0
12/08/2022
9.72
 147,430 9.72 9.81 9.33 0 0 0
11/08/2022
9.72
 358,359 9.81 10.20 9.52 0 0 0
10/08/2022
9.81
 173,100 9.91 10.01 9.62 300 0 0.0
09/08/2022
9.91
 464,300 9.43 10.01 9.52 0 0 0
08/08/2022
9.43
 238,187 9.33 9.43 9.13 200 0 0.0
05/08/2022
9.33
 81,000 9.43 9.43 9.23 200 0 0.0
04/08/2022
9.43
 322,400 9.13 9.52 9.13 0 0 0
03/08/2022
9.13
 161,015 9.04 9.33 8.94 0 0 0
02/08/2022
9.04
 183,824 8.94 9.13 8.94 0 0 0
01/08/2022
8.94
 143,646 8.84 9.13 8.65 0 0 0
29/07/2022
8.84
 120,900 9.04 9.13 8.75 0 0 0
28/07/2022
9.04
 109,615 9.04 9.33 9.04 0 0 0
27/07/2022
9.04
 143,100 8.94 9.04 8.75 0 0 0
26/07/2022
8.94
 56,000 8.94 9.13 8.75 0 1,700 -0.0
25/07/2022
8.94
 106,582 9.23 9.23 8.94 0 0 0
22/07/2022
9.23
 96,900 9.33 9.43 9.13 0 0 0
21/07/2022
9.33
 148,400 9.13 9.43 9.13 0 0 0
20/07/2022
9.13
 200,500 9.13 9.52 9.13 0 0 0
19/07/2022
9.13
 226,477 9.23 9.23 8.94 0 0 0
18/07/2022
9.23
 116,700 9.43 9.72 9.23 0 0 0
15/07/2022
9.43
 201,715 9.72 10.01 9.43 0 0 0
14/07/2022
9.72
 569,511 8.84 9.72 8.84 0 0 0
13/07/2022
8.84
 99,100 8.94 9.13 8.84 0 0 0
12/07/2022
8.94
 128,700 8.75 9.04 8.75 0 0 0
11/07/2022
8.75
 189,800 8.55 8.94 8.55 0 0 0
08/07/2022
8.55
 97,200 8.36 8.75 8.36 0 0 0
07/07/2022
8.36
 55,100 8.36 8.65 8.26 0 0 0
06/07/2022
8.36
 129,600 8.36 8.75 8.26 0 0 0
05/07/2022
8.36
 123,500 8.55 8.84 8.36 0 0 0
04/07/2022
8.55
 43,129 8.75 9.04 8.55 0 0 0
01/07/2022
8.75
 72,700 8.84 8.84 8.36 0 0 0
30/06/2022
8.84
 226,700 8.65 9.23 8.55 0 0 0
29/06/2022
8.65
 66,400 8.75 8.75 8.55 0 0 0
28/06/2022
8.75
 127,200 8.75 8.84 8.65 0 0 0
27/06/2022
8.75
 127,600 8.65 8.84 8.55 0 0 0
24/06/2022
8.65
 122,700 8.65 8.84 8.55 0 0 0
23/06/2022
8.65
 45,700 8.55 8.84 8.45 0 0 0
22/06/2022
8.55
 155,500 8.07 8.84 8.07 0 0 0
21/06/2022
8.07
 199,600 7.97 8.45 7.58 0 0 0
20/06/2022
7.97
 176,200 8.45 8.94 7.87 0 0 0
17/06/2022
8.45
 366,800 9.33 9.33 8.45 500 0 0.0
16/06/2022
9.33
 143,415 9.04 9.72 9.04 0 0 0
15/06/2022
9.04
 325,310 9.72 9.72 8.75 400 0 0.0
14/06/2022
9.72
 112,415 9.23 9.91 8.94 200 0 0.0
13/06/2022
9.23
 340,602 10.20 10.20 9.23 0 0 0
10/06/2022
10.20
 636,331 10.40 11.27 10.11 0 0 0
09/06/2022
10.40
 181,100 10.49 10.69 10.11 600 0 0.0
08/06/2022
10.49
 340,154 10.40 10.98 10.40 0 0 0
07/06/2022
10.40
 286,569 10.01 10.49 10.01 0 0 0
06/06/2022
10.01
 323,900 9.91 10.79 9.62 0 0 0
03/06/2022
9.91
 165,529 10.30 10.30 9.72 0 0 0
02/06/2022
10.30
 358,511 10.49 11.08 10.20 0 0 0
01/06/2022: Cổ tức tiền mặt tỉ lệ: 4.5%
01/06/2022
10.49
 501,043 9.57 10.49 10.01 0 0 0
31/05/2022
9.57
 247,959 9.66 9.76 9.11 0 0 0
30/05/2022
9.66
 167,011 9.39 9.94 9.39 0 0 0
27/05/2022
9.39
 142,205 9.57 9.85 9.29 0 0 0
26/05/2022
9.57
 401,300 9.01 9.85 8.83 0 0 0
25/05/2022
9.01
 214,300 8.73 9.11 8.55 0 0 0
24/05/2022
8.73
 86,500 8.73 8.83 8.46 0 0 0
23/05/2022
8.73
 174,305 8.55 8.83 8.55 0 0 0
20/05/2022
8.55
 170,212 8.64 8.92 8.55 400 0 0.0
19/05/2022
8.64
 97,600 8.83 8.83 8.36 0 0 0
18/05/2022
8.83
 170,700 8.83 9.11 8.73 0 0 0
17/05/2022
8.83
 115,917 8.08 8.83 7.90 0 0 0
16/05/2022
8.08
 101,100 7.71 8.46 7.90 0 0 0
13/05/2022
7.71
 346,900 8.55 8.92 7.71 0 0 0
12/05/2022
8.55
 152,000 9.48 9.48 8.55 0 0 0
11/05/2022
9.48
 71,900 9.29 9.94 9.29 0 0 0
10/05/2022
9.29
 171,000 9.01 9.39 8.36 0 3,500 -0.0
09/05/2022
9.01
 223,500 9.94 10.22 9.01 0 200 -0.0
06/05/2022
9.94
 186,300 10.04 10.04 9.66 0 0 0
05/05/2022
10.04
 288,400 10.22 10.69 9.85 0 0 0
04/05/2022
10.22
 326,500 9.57 10.50 9.39 0 0 0
29/04/2022
9.57
 185,861 9.39 9.66 9.11 0 0 0
28/04/2022
9.39
 144,530 9.29 9.66 9.20 0 0 0
27/04/2022
9.29
 188,000 8.83 9.29 8.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |