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)
25/02/2022
11.80
 227,580 11.43 12.27 11.43 0 0 0
24/02/2022
11.43
 436,100 11.62 12.45 11.06 0 0 0
23/02/2022
11.62
 774,370 10.59 11.62 10.59 0 0 0
22/02/2022
10.59
 109,800 10.59 10.59 10.31 0 0 0
21/02/2022
10.59
 189,454 10.78 10.87 10.41 0 0 0
18/02/2022
10.78
 83,300 10.87 10.87 10.59 0 0 0
17/02/2022
10.87
 142,521 10.87 11.15 10.22 0 0 0
16/02/2022
10.87
 195,690 10.97 11.06 10.13 0 0 0
15/02/2022
10.97
 70,700 11.24 11.34 10.78 0 0 0
14/02/2022
11.24
 407,374 10.87 11.89 11.15 0 0 0
11/02/2022
10.87
 357,800 9.94 10.87 9.94 0 0 0
10/02/2022
9.94
 91,249 9.85 10.31 9.76 5,000 0 0.1
09/02/2022
9.85
 33,001 10.04 10.04 9.76 0 0 0
08/02/2022
10.04
 81,600 9.66 10.13 9.48 0 0 0
07/02/2022
9.66
 70,359 9.11 9.76 9.20 0 0 0
28/01/2022
9.11
 32,000 9.11 9.29 9.01 0 0 0
27/01/2022
9.11
 142,475 9.20 9.57 9.11 0 400 0.0
26/01/2022
9.20
 21,400 9.29 9.48 9.11 0 0 0
25/01/2022
9.29
 69,905 9.11 9.57 8.83 0 0 0
24/01/2022
9.11
 65,680 9.57 9.57 8.92 0 0 0
21/01/2022
9.57
 27,400 9.57 9.94 9.48 0 0 0
20/01/2022
9.57
 56,200 9.29 10.04 9.01 0 0 0
19/01/2022
9.29
 40,700 9.20 9.48 9.11 400 0 0.0
18/01/2022
9.20
 100,800 9.66 10.13 9.01 0 0 0
17/01/2022
9.66
 103,052 10.04 10.41 9.66 0 400 0.0
14/01/2022
10.04
 81,663 10.04 10.22 9.85 0 0 0
13/01/2022
10.04
 148,200 10.31 10.50 9.94 0 0 0
12/01/2022
10.31
 111,600 10.69 10.87 10.13 0 1,000 0.0
11/01/2022
10.69
 123,587 11.15 11.24 10.69 0 200 0.0
10/01/2022
11.15
 197,033 11.34 11.52 10.97 400 0 0.0
07/01/2022
11.34
 210,530 11.15 11.80 11.15 0 0 0
06/01/2022
11.15
 158,200 11.43 11.43 11.06 100 0 0.0
05/01/2022
11.43
 222,333 11.43 11.80 11.43 0 0 0
04/01/2022
11.43
 292,962 11.34 11.52 10.59 800 10,000 -0.1
31/12/2021
11.34
 563,690 11.34 12.45 11.15 300 10,000 -0.1
30/12/2021
11.34
 119,287 10.31 11.34 10.69 0 0 0
29/12/2021
10.31
 315,649 9.39 10.31 9.39 10,000 0 0.1
28/12/2021
9.39
 171,800 9.66 9.76 9.39 0 0 0
27/12/2021
9.66
 105,941 9.57 9.85 9.48 10,000 0 0.1
24/12/2021
9.57
 175,859 10.04 10.04 9.57 0 100 0.0
23/12/2021
10.04
 217,245 10.50 10.50 9.76 0 400 0.0
22/12/2021
10.50
 223,110 10.69 10.87 10.31 0 0 0
21/12/2021
10.69
 195,975 10.97 10.97 10.41 100 0 0.0
20/12/2021
10.97
 182,750 11.34 11.43 10.87 200 0 0.0
17/12/2021
11.34
 133,700 11.43 11.52 11.15 100 0 0.0
16/12/2021
11.43
 56,200 11.52 11.80 11.24 0 0 0
15/12/2021
11.52
 259,400 11.34 11.71 11.06 100 0 0.0
14/12/2021
11.34
 154,091 11.34 11.52 11.06 0 0 0
13/12/2021
11.34
 185,757 11.34 11.43 11.15 0 0 0
10/12/2021
11.34
 87,110 11.24 11.62 11.06 0 0 0
09/12/2021
11.24
 162,240 11.43 11.62 11.15 0 0 0
08/12/2021
11.43
 94,820 11.52 11.71 11.15 0 0 0
07/12/2021
11.52
 124,280 11.24 11.62 10.97 0 600 0.0
06/12/2021
11.24
 173,430 11.89 12.08 11.06 0 0 0
03/12/2021
11.89
 154,695 12.27 12.45 11.89 0 0 0
02/12/2021
12.27
 160,116 11.89 12.64 11.99 0 0 0
01/12/2021
11.89
 159,597 12.08 12.08 11.71 0 700 0.0
30/11/2021
12.08
 140,442 11.99 12.27 11.89 0 0 0
29/11/2021
11.99
 198,414 12.27 12.36 11.71 0 7,500 -0.1
26/11/2021
12.27
 230,700 12.45 12.64 11.89 200 0 0.0
25/11/2021
12.45
 152,564 12.64 12.92 12.08 500 0 0.0
24/11/2021
12.64
 153,850 12.64 13.29 12.36 0 0 0
23/11/2021
12.64
 333,054 12.08 12.64 11.15 0 0 0
22/11/2021
12.08
 455,205 13.29 13.57 11.99 0 400 0.0
19/11/2021
13.29
 440,918 13.94 14.22 13.10 0 6,000 -0.1
18/11/2021
13.94
 383,669 14.50 14.87 13.85 0 0 0
17/11/2021
14.50
 597,742 13.75 14.50 13.20 0 0 0
16/11/2021
13.75
 499,465 14.87 15.05 13.38 0 0 0
15/11/2021
14.87
 555,598 14.68 15.52 14.59 0 0 0
12/11/2021
14.68
 928,492 14.50 15.33 14.50 400 0 0.0
11/11/2021
14.50
 1,023,774 13.20 14.50 13.20 0 4,000 -0.1
10/11/2021
13.20
 342,878 13.20 13.47 13.01 0 7,000 -0.1
09/11/2021
13.20
 596,340 13.10 13.47 12.73 2,000 0 0.0
08/11/2021
13.10
 343,400 12.73 13.20 12.45 0 0 0
05/11/2021
12.73
 161,859 12.92 13.01 12.54 0 0 0
04/11/2021
12.92
 240,803 12.36 13.47 12.36 0 900 0.0
03/11/2021
12.36
 510,210 12.73 12.92 12.27 2,000 4,000 0.0
02/11/2021
12.73
 521,999 13.10 13.10 12.64 0 500 0.0
01/11/2021
13.10
 468,131 13.66 13.66 13.10 5,000 2,000 0.0
29/10/2021
13.66
 460,626 13.20 13.94 13.20 0 28,300 -0.4
28/10/2021
13.20
 339,575 13.29 13.47 13.01 3,000 51,300 -0.7
27/10/2021
13.29
 449,600 13.47 13.57 13.01 1,000 57,500 -0.8
26/10/2021
13.47
 428,800 13.94 13.94 12.64 1,500 174,200 -2.5
25/10/2021
13.94
 511,700 14.40 15.61 13.75 0 223,800 -3.4
22/10/2021
14.40
 790,400 13.10 14.40 12.08 3,000 0 0.0
21/10/2021
13.10
 785,600 14.12 14.12 12.82 6,000 1,000 0.1
20/10/2021
14.12
 725,500 14.68 14.68 13.57 20,000 0 0.3
19/10/2021
14.68
 402,600 14.87 15.24 14.40 1,600 4,900 -0.1
18/10/2021
14.87
 529,300 15.52 15.52 14.78 4,000 150,000 0
15/10/2021
15.52
 400,900 15.70 15.98 15.15 0 5,200 -0.1
14/10/2021
15.70
 461,400 15.15 16.35 14.87 2,900 8,000 -0.1
13/10/2021
15.15
 754,200 15.70 15.70 14.87 1,000 0 0.0
12/10/2021
15.70
 581,200 15.52 16.08 15.43 0 3,000 -0.1
11/10/2021
15.52
 589,100 15.61 16.26 15.33 0 26,100 -0.4
08/10/2021
15.61
 867,800 16.54 16.54 15.52 1,500 0 0.0
07/10/2021
16.54
 1,008,811 17.84 17.84 16.54 2,900 500 0.0
06/10/2021
17.84
 1,135,200 17.66 18.49 16.63 4,900 0 0.1
05/10/2021
17.66
 1,231,729 18.40 19.98 17.56 1,700 0 0.0
04/10/2021
18.40
 1,750,153 16.73 18.40 16.91 200 15,800 -0.3
01/10/2021
16.73
 792,473 16.45 18.03 16.26 4,500 2,900 0.0

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