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)
20/07/2022
10.21
 85,119 10.13 10.45 10.13 0 0 0
19/07/2022
10.13
 63,415 10.37 10.37 10.06 0 0 0
18/07/2022
10.37
 44,604 10.53 10.69 10.37 0 0 0
15/07/2022
10.53
 74,980 11.01 11.17 10.37 0 0 0
14/07/2022
11.01
 204,800 10.21 11.09 10.21 0 0 0
13/07/2022
10.21
 69,400 10.21 10.37 10.21 0 0 0
12/07/2022
10.21
 34,900 10.21 10.53 10.13 0 0 0
11/07/2022
10.21
 71,840 10.06 10.37 9.98 0 0 0
08/07/2022
10.06
 61,168 9.74 10.06 9.74 0 0 0
07/07/2022
9.74
 23,800 9.58 10.13 9.58 5,000 0 0.1
06/07/2022
9.58
 47,600 9.74 9.82 9.58 0 0 0
05/07/2022
9.74
 44,900 10.13 10.13 9.74 0 2,700 0.0
04/07/2022
10.13
 18,700 10.06 10.37 9.66 0 0 0
01/07/2022
10.06
 21,500 9.98 10.06 9.66 5,000 0 0.1
30/06/2022
9.98
 77,300 9.90 10.61 9.82 0 0 0
29/06/2022
9.90
 51,500 9.74 9.90 9.74 0 0 0
28/06/2022
9.74
 48,000 9.74 10.06 9.58 0 0 0
27/06/2022
9.74
 36,400 9.66 10.06 9.58 0 0 0
24/06/2022
9.66
 27,900 9.66 10.29 9.66 0 0 0
23/06/2022
9.66
 28,753 9.66 9.74 9.58 0 0 0
22/06/2022
9.66
 81,017 9.42 9.66 9.42 5,000 0 0.1
21/06/2022
9.42
 108,600 9.42 9.58 9.26 0 0 0
20/06/2022
9.42
 91,100 9.74 10.37 9.42 0 0 0
17/06/2022
9.74
 159,213 10.45 10.45 9.58 0 0 0
16/06/2022
10.45
 158,700 10.37 11.09 9.34 0 0 0
15/06/2022
10.37
 374,902 10.85 10.85 9.90 0 0 0
14/06/2022
10.85
 327,708 11.09 11.17 10.13 0 0 0
13/06/2022
11.09
 349,800 12.29 12.29 11.09 0 0 0
10/06/2022
12.29
 261,435 12.45 13.01 12.21 0 0 0
09/06/2022
12.45
 108,300 12.77 12.77 12.45 0 0 0
08/06/2022
12.77
 458,199 12.37 13.09 12.21 0 0 0
07/06/2022
12.37
 206,100 12.37 12.61 11.73 0 0 0
06/06/2022
12.37
 317,800 12.05 12.61 11.49 0 0 0
03/06/2022
12.05
 109,700 12.29 12.29 11.41 0 0 0
02/06/2022
12.29
 236,600 12.77 13.01 12.21 0 4,700 -0.1
01/06/2022
12.77
 459,250 11.89 13.01 11.89 0 0 0
31/05/2022: Cổ tức tiền mặt tỉ lệ: 14%
31/05/2022
11.89
 106,200 11.97 12.69 11.57 0 0 0
30/05/2022
11.97
 167,595 11.97 12.19 11.90 0 0 0
27/05/2022
11.97
 199,040 12.04 12.41 11.90 0 0 0
26/05/2022
12.04
 182,240 11.17 12.19 11.17 0 0 0
25/05/2022
11.17
 79,400 11.02 11.24 10.88 0 0 0
24/05/2022
11.02
 104,800 11.17 11.24 10.88 400 0 0.0
23/05/2022
11.17
 84,240 10.95 11.17 10.88 0 0 0
20/05/2022
10.95
 101,807 10.95 11.09 10.66 0 0 0
19/05/2022
10.95
 115,300 11.17 11.17 10.66 0 0 0
18/05/2022
11.17
 111,600 10.88 11.39 10.88 200 0 0.0
17/05/2022
10.88
 56,226 10.22 10.88 10.07 0 0 0
16/05/2022
10.22
 152,200 9.85 10.58 9.71 0 0 0
13/05/2022
9.85
 138,700 10.58 10.58 9.85 0 0 0
12/05/2022
10.58
 107,646 10.58 10.88 10.07 0 0 0
11/05/2022
10.58
 64,850 10.22 10.95 10.22 0 0 0
10/05/2022
10.22
 65,300 10.29 10.58 9.27 1,000 0 0.0
09/05/2022
10.29
 155,882 11.39 11.39 10.29 0 100 0.0
06/05/2022
11.39
 80,700 11.24 11.53 10.95 0 5,000 -0.1
05/05/2022
11.24
 83,911 11.17 11.68 11.09 0 0 0
04/05/2022
11.17
 179,208 10.66 11.17 10.44 100 2,500 0.0
29/04/2022
10.66
 57,700 10.36 10.80 10.29 0 0 0
28/04/2022
10.36
 53,539 10.15 10.58 10.15 0 350 0.0
27/04/2022
10.15
 55,500 10.00 10.15 9.85 0 0 0
26/04/2022
10.00
 84,400 9.63 10.00 9.20 0 100 0.0
25/04/2022
9.63
 106,913 10.66 10.88 9.63 600 300 0.0
22/04/2022
10.66
 133,100 9.93 10.88 9.34 0 700 0.0
21/04/2022
9.93
 175,400 10.29 10.29 9.34 500 0 0.0
20/04/2022
10.29
 116,500 10.44 10.80 10.29 0 0 0
19/04/2022
10.44
 97,800 10.95 11.68 10.44 0 0 0
18/04/2022
10.95
 205,800 11.97 11.97 10.80 0 0 0
15/04/2022
11.97
 57,300 12.26 12.48 11.68 0 0 0
14/04/2022
12.26
 89,900 12.12 12.77 12.12 0 0 0
13/04/2022
12.12
 216,023 11.75 12.41 10.58 3,000 0 0.0
12/04/2022
11.75
 232,800 12.99 12.99 11.75 0 500 0.0
08/04/2022
12.99
 104,800 13.58 13.65 12.92 0 0 0
07/04/2022
13.58
 203,744 14.09 14.60 13.58 0 0 0
06/04/2022
14.09
 425,949 12.85 14.09 12.99 400 0 0.0
05/04/2022
12.85
 101,120 12.85 13.14 12.85 0 0 0
04/04/2022
12.85
 136,164 13.14 13.36 12.85 0 2,400 0.0
01/04/2022
13.14
 206,500 12.85 13.28 12.41 0 0 0
31/03/2022
12.85
 202,168 12.77 13.65 12.77 0 0 0
30/03/2022
12.77
 296,201 13.87 14.31 12.48 0 0 0
29/03/2022
13.87
 266,616 14.23 14.23 13.80 0 0 0
28/03/2022
14.23
 287,747 14.16 14.60 13.58 0 1,000 0.0
25/03/2022
14.16
 414,059 14.89 14.89 13.94 0 0 0
24/03/2022
14.89
 103,072 14.96 15.47 14.60 0 0 0
23/03/2022
14.96
 219,158 15.47 15.55 14.89 0 1,000 0.0
22/03/2022
15.47
 1,108,043 14.23 15.62 13.94 200 3,000 -0.1
21/03/2022
14.23
 221,516 14.53 15.04 14.01 0 0 0
18/03/2022
14.53
 438,223 14.09 14.82 13.80 300 0 0.0
17/03/2022
14.09
 210,589 14.16 14.53 13.50 0 7,900 -0.2
16/03/2022
14.16
 172,289 14.60 14.60 13.65 0 0 0
15/03/2022
14.60
 649,163 14.23 14.60 12.85 3,000 500 0.0
14/03/2022
14.23
 551,684 15.77 15.77 14.23 0 0 0
11/03/2022
15.77
 852,985 17.52 17.52 15.77 0 0 0
10/03/2022
17.52
 704,570 16.93 18.39 16.79 8,400 200 0.2
09/03/2022
16.93
 2,295,580 15.40 16.93 15.33 0 2,800 -0.1
08/03/2022
15.40
 1,038,358 14.01 15.40 14.60 0 11,000 -0.2
07/03/2022
14.01
 803,637 12.77 14.01 12.70 0 0 0
04/03/2022
12.77
 1,154,761 13.07 13.80 12.70 1,800 9,100 -0.1
03/03/2022
13.07
 1,140,054 11.90 13.07 12.04 0 0 0
02/03/2022
11.90
 303,962 11.68 12.41 11.68 0 200 0.0
01/03/2022
11.68
 658,810 11.53 12.48 11.53 0 0 0
28/02/2022
11.53
 918,358 10.51 11.53 10.66 1,000 5,000 -0.1

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