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)
09/12/2022
4.76
 28,509 4.86 4.86 4.66 0 0 0
08/12/2022
4.86
 92,475 4.66 4.96 4.57 0 0 0
07/12/2022
4.66
 54,850 4.76 4.76 4.47 0 0 0
06/12/2022
4.76
 108,450 4.86 5.05 4.47 0 0 0
05/12/2022
4.86
 154,682 4.96 5.25 4.76 0 0 0
02/12/2022
4.96
 79,105 5.05 5.05 4.76 0 0 0
01/12/2022
5.05
 200,046 4.86 5.34 4.96 500 0 0.0
30/11/2022
4.86
 66,950 4.76 4.86 4.66 0 0 0
29/11/2022
4.76
 90,276 4.66 4.86 4.47 0 0 0
28/11/2022
4.66
 74,519 4.28 4.66 4.37 0 0 0
25/11/2022
4.28
 43,800 4.08 4.28 4.18 0 0 0
24/11/2022
4.08
 70,150 4.37 4.37 3.98 0 0 0
23/11/2022
4.37
 63,217 4.86 5.15 4.37 100 0 0.0
22/11/2022
4.86
 267,100 4.76 5.15 4.66 0 0 0
21/11/2022
4.76
 72,140 4.47 4.76 4.47 0 0 0
18/11/2022
4.47
 78,211 4.08 4.47 3.98 0 0 0
17/11/2022
4.08
 73,479 3.79 4.08 3.89 0 0 0
16/11/2022
3.79
 75,101 3.50 3.79 3.21 0 0 0
15/11/2022
3.50
 203,589 3.69 3.69 3.40 0 500 0.0
14/11/2022
3.69
 189,910 4.08 4.08 3.69 0 0 0
11/11/2022
4.08
 111,400 4.47 4.47 4.08 0 7,500 0.0
10/11/2022
4.47
 117,300 4.96 4.96 4.47 0 0 0
09/11/2022
4.96
 62,201 5.34 5.54 4.86 500 0 0.0
08/11/2022
5.34
 28,400 5.54 5.54 5.05 0 0 0
07/11/2022
5.54
 90,303 5.83 5.83 5.25 2,500 0 0.0
04/11/2022
5.83
 159,700 6.22 6.22 5.64 3,000 0 0.0
03/11/2022
6.22
 46,300 6.41 6.41 6.12 200 0 0.0
02/11/2022
6.41
 45,400 6.41 6.61 6.12 0 0 0
01/11/2022
6.41
 50,300 6.51 6.70 6.32 300 300 0
31/10/2022
6.51
 55,500 6.80 6.90 6.32 0 0 0
28/10/2022
6.80
 106,103 6.61 7.00 6.61 0 0 0
27/10/2022
6.61
 117,800 6.22 6.70 6.32 0 0 0
26/10/2022
6.22
 54,600 6.22 6.32 6.12 0 0 0
25/10/2022
6.22
 262,610 6.80 6.90 6.12 0 0 0
24/10/2022
6.80
 91,600 7.48 7.58 6.80 0 0 0
21/10/2022
7.48
 103,400 8.16 8.26 7.38 800 0 0.0
20/10/2022
8.16
 548,111 7.48 8.16 7.38 0 0 0
19/10/2022
7.48
 123,700 7.58 7.77 7.29 700 0 0.0
18/10/2022
7.58
 267,101 6.90 7.58 6.90 0 0 0
17/10/2022
6.90
 108,600 6.90 7.00 6.61 0 0 0
14/10/2022
6.90
 172,600 6.70 7.00 6.70 0 0 0
13/10/2022
6.70
 82,503 6.80 6.90 6.51 0 0 0
12/10/2022
6.80
 261,600 7.00 7.00 6.32 0 0 0
11/10/2022
7.00
 121,500 7.68 7.68 7.00 0 0 0
10/10/2022
7.68
 127,803 7.58 7.68 7.09 0 0 0
07/10/2022
7.58
 258,250 8.36 8.55 7.58 0 0 0
06/10/2022
8.36
 68,600 8.84 9.04 8.36 0 0 0
05/10/2022
8.84
 165,650 8.55 8.84 8.45 0 0 0
04/10/2022
8.55
 34,100 8.65 8.94 8.26 0 0 0
03/10/2022
8.65
 73,200 8.94 9.04 8.65 0 0 0
30/09/2022
8.94
 81,500 9.13 9.13 8.55 0 0 0
29/09/2022
9.13
 150,500 9.13 9.43 8.75 0 0 0
28/09/2022
9.13
 137,341 9.52 9.81 9.13 0 0 0
27/09/2022
9.52
 308,218 9.81 10.01 9.52 0 0 0
26/09/2022
9.81
 113,700 9.91 9.91 9.62 0 1,000 0.0
23/09/2022
9.91
 77,175 10.01 10.20 9.91 0 100 0.0
22/09/2022
10.01
 82,280 10.01 10.11 9.81 0 0 0
21/09/2022
10.01
 86,650 9.91 10.01 9.72 0 0 0
20/09/2022
9.91
 126,758 9.91 10.11 9.52 0 0 0
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

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