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)
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
17/11/2022
5.11
 92,406 4.71 5.11 4.79 15,800 0 0.1
16/11/2022
4.71
 41,680 4.31 4.71 4.07 100 0 0.0
15/11/2022
4.31
 123,540 4.79 4.79 4.31 0 0 0
14/11/2022
4.79
 138,300 5.27 5.27 4.79 11,000 0 0.1
11/11/2022
5.27
 15,600 5.43 5.51 5.19 0 0 0
10/11/2022
5.43
 66,900 5.75 5.75 5.43 0 0 0
09/11/2022
5.75
 11,900 5.83 5.91 5.67 0 0 0
08/11/2022
5.83
 12,500 5.91 5.91 5.43 3,000 0 0.0
07/11/2022
5.91
 47,700 6.07 6.07 5.51 0 0 0
04/11/2022
6.07
 112,800 6.38 6.38 5.91 0 0 0
03/11/2022
6.38
 15,800 6.46 6.46 6.14 0 0 0
02/11/2022
6.46
 18,508 6.46 6.46 6.38 2,000 0 0.0
01/11/2022
6.46
 9,000 6.46 6.46 6.38 0 0 0
31/10/2022
6.46
 12,100 6.54 6.54 6.14 0 0 0
28/10/2022
6.54
 19,100 6.46 6.70 6.46 0 0 0
27/10/2022
6.46
 14,800 6.22 6.54 6.30 0 0 0
26/10/2022
6.22
 10,600 6.22 6.54 6.22 4,000 0 0.0
25/10/2022
6.22
 76,500 6.54 6.62 6.14 4,000 0 0.0
24/10/2022
6.54
 81,120 6.94 6.94 6.30 0 0 0
21/10/2022
6.94
 44,301 7.58 7.66 6.94 0 0 0
20/10/2022
7.58
 53,400 7.18 7.82 7.26 0 0 0
19/10/2022
7.18
 27,100 7.18 7.34 7.18 0 0 0
18/10/2022
7.18
 34,300 7.02 7.18 7.02 0 0 0
17/10/2022
7.02
 70,700 7.02 7.18 6.78 13,000 0 0.1
14/10/2022
7.02
 34,100 6.70 7.02 6.78 0 0 0
13/10/2022
6.70
 68,000 6.70 6.86 6.70 0 0 0
12/10/2022
6.70
 43,200 6.54 6.70 6.22 1,000 0 0.0
11/10/2022
6.54
 90,500 7.18 7.42 6.46 5,000 0 0.0
10/10/2022
7.18
 65,700 7.50 7.50 7.10 0 0 0
07/10/2022
7.50
 200,300 7.90 7.90 7.18 1,000 0 0.0
06/10/2022
7.90
 45,900 8.62 8.70 7.90 0 0 0
05/10/2022
8.62
 24,120 8.14 8.62 8.14 0 0 0
04/10/2022
8.14
 43,600 8.38 8.46 8.06 0 0 0
03/10/2022
8.38
 108,600 9.02 9.02 8.38 0 0 0
30/09/2022
9.02
 68,423 9.18 9.26 8.62 6,000 0 0.1
29/09/2022
9.18
 42,035 9.26 9.42 9.18 1,000 34 0.0
28/09/2022
9.26
 86,800 9.26 9.34 9.10 0 0 0
27/09/2022
9.26
 64,100 9.26 9.34 9.18 1,000 0 0.0
26/09/2022
9.26
 123,300 9.42 9.42 9.18 0 0 0
23/09/2022
9.42
 93,900 9.66 9.82 9.42 0 0 0
22/09/2022
9.66
 44,500 9.58 9.66 9.42 0 0 0
21/09/2022
9.58
 69,700 9.66 9.66 9.42 3,000 0 0.0
20/09/2022
9.66
 85,900 9.58 9.74 9.42 0 0 0
19/09/2022
9.58
 114,700 9.90 9.98 9.58 5,000 0 0.1
16/09/2022
9.90
 141,812 10.29 10.29 9.82 0 0 0
15/09/2022
10.29
 139,600 10.21 10.37 10.13 0 0 0
14/09/2022
10.21
 120,554 10.21 10.21 9.98 0 0 0
13/09/2022
10.21
 56,458 10.21 10.29 10.13 0 0 0
12/09/2022
10.21
 62,906 10.13 10.45 10.13 0 0 0
09/09/2022
10.13
 97,200 10.21 10.29 9.98 0 0 0
08/09/2022
10.21
 141,600 10.21 10.93 10.21 1,000 0 0.0
07/09/2022
10.21
 265,000 10.85 10.85 10.21 6,000 200 0.1
06/09/2022
10.85
 165,600 10.61 11.01 10.61 0 0 0
05/09/2022
10.61
 275,336 10.45 11.09 10.53 0 0 0
31/08/2022
10.45
 236,700 10.37 10.45 10.29 0 0 0
30/08/2022
10.37
 214,736 10.37 10.93 10.29 0 0 0
29/08/2022
10.37
 284,500 10.37 10.37 9.98 600 400 0.0
26/08/2022
10.37
 421,813 10.13 10.85 10.13 0 0 0
25/08/2022
10.13
 100,401 10.13 10.21 10.06 0 0 0
24/08/2022
10.13
 185,669 10.06 10.21 10.06 0 0 0
23/08/2022
10.06
 174,393 9.82 10.06 9.74 0 46,400 -0.6
22/08/2022
9.82
 62,700 9.82 9.90 9.74 0 0 0
19/08/2022
9.82
 118,400 9.82 9.90 9.74 0 0 0
18/08/2022
9.82
 115,835 9.90 9.98 9.82 0 0 0
17/08/2022
9.90
 122,807 10.06 10.13 9.90 0 0 0
16/08/2022
10.06
 105,700 10.13 10.29 9.98 0 0 0
15/08/2022
10.13
 214,800 9.82 10.37 9.82 0 0 0
12/08/2022
9.82
 100,493 9.90 9.98 9.74 0 0 0
11/08/2022
9.90
 172,800 9.90 10.13 9.90 0 0 0
10/08/2022
9.90
 129,506 10.13 10.13 9.90 0 0 0
09/08/2022
10.13
 293,100 9.82 10.37 9.90 0 0 0
08/08/2022
9.82
 153,100 9.82 9.90 9.74 0 0 0
05/08/2022
9.82
 134,417 9.82 10.06 9.66 0 0 0
04/08/2022
9.82
 113,220 9.74 9.98 9.74 0 0 0
03/08/2022
9.74
 102,800 9.82 9.82 9.66 0 2,700 0.0
02/08/2022
9.82
 368,230 9.66 9.82 9.58 0 0 0
01/08/2022
9.66
 138,050 9.66 9.74 9.42 0 0 0
29/07/2022
9.66
 93,100 9.58 9.74 9.58 0 0 0
28/07/2022
9.58
 286,800 9.50 9.98 9.58 0 0 0
27/07/2022
9.50
 105,500 9.66 9.66 9.42 0 0 0
26/07/2022
9.66
 73,500 9.58 9.82 9.58 0 0 0
25/07/2022
9.58
 262,600 9.98 9.98 9.50 0 0 0
22/07/2022
9.98
 141,900 9.98 10.13 9.82 9,000 0 0.1
21/07/2022
9.98
 161,556 10.21 10.45 9.98 0 0 0

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