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)
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
26/04/2022
8.83
 260,000 8.55 9.20 7.90 0 100 0.0
25/04/2022
8.55
 340,400 9.11 9.66 8.55 0 500 0.0
22/04/2022
9.11
 396,900 8.73 9.57 8.73 0 1,300 0.0
21/04/2022
8.73
 527,100 9.66 9.66 8.73 0 0 0
20/04/2022
9.66
 311,500 10.50 10.78 9.57 0 0 0
19/04/2022
10.50
 271,300 11.43 11.89 10.31 0 0 0
18/04/2022
11.43
 320,700 12.27 12.27 11.15 0 0 0
15/04/2022
12.27
 203,400 12.82 12.92 11.80 0 0 0
14/04/2022
12.82
 205,900 12.36 13.20 12.36 0 0 0
13/04/2022
12.36
 344,700 12.27 12.45 11.06 0 0 0
12/04/2022
12.27
 681,322 13.57 13.57 12.27 0 1,000 0.0
08/04/2022
13.57
 265,100 13.94 14.12 13.38 0 0 0
07/04/2022
13.94
 576,520 14.78 15.24 13.85 0 10,000 -0.2
06/04/2022
14.78
 1,676,307 13.47 14.78 13.47 0 0 0
05/04/2022
13.47
 278,080 13.38 13.75 13.20 0 0 0
04/04/2022
13.38
 390,400 13.29 13.85 13.20 0 0 0
01/04/2022
13.29
 298,900 13.57 13.75 12.82 0 0 0
31/03/2022
13.57
 405,106 13.20 13.75 13.20 10,000 0 0.1
30/03/2022
13.20
 480,685 13.94 13.94 13.20 0 0 0
29/03/2022
13.94
 371,343 14.03 14.22 13.75 0 0 0
28/03/2022
14.03
 589,880 13.94 14.50 13.57 0 0 0
25/03/2022
13.94
 484,084 14.31 14.31 13.75 0 0 0
24/03/2022
14.31
 392,915 14.31 14.59 14.12 0 0 0
23/03/2022
14.31
 458,734 14.59 15.33 14.03 0 0 0
22/03/2022
14.59
 818,958 13.29 14.59 13.29 0 0 0
21/03/2022
13.29
 376,504 13.75 14.12 13.20 0 0 0
18/03/2022
13.75
 472,383 13.75 14.22 13.66 0 0 0
17/03/2022
13.75
 526,340 13.85 13.85 13.20 700 0 0.0
16/03/2022
13.85
 373,019 14.40 14.40 13.66 0 1,800 0.0
15/03/2022
14.40
 513,465 13.75 14.40 12.73 1,000 0 0.0
14/03/2022
13.75
 1,267,828 14.59 14.59 13.29 0 1,500 0.0
11/03/2022
14.59
 1,969,731 16.17 16.45 14.59 1,800 0 0.0
10/03/2022
16.17
 546,950 16.91 18.12 15.24 0 100 0.0
09/03/2022
16.91
 1,251,937 15.80 17.38 14.96 0 80,000 -1.4
08/03/2022
15.80
 1,018,382 16.82 18.21 15.80 1,200 0 0.0
07/03/2022
16.82
 1,040,923 15.33 16.82 15.33 300 84,500 -1.5
04/03/2022
15.33
 1,087,610 14.68 16.08 14.87 1,800 1,400 0.0
03/03/2022
14.68
 1,394,276 13.38 14.68 13.75 14,000 0 0.2
02/03/2022
13.38
 374,619 12.92 13.85 13.01 100 0 0.0
01/03/2022
12.92
 1,133,502 12.92 14.12 12.92 0 0 0
28/02/2022
12.92
 879,452 11.80 12.92 11.99 0 0 0

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