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)
25/02/2022
10.51
 188,140 10.22 10.66 10.29 0 0 0
24/02/2022
10.22
 196,320 10.22 10.51 9.93 0 100,000 -1.4
23/02/2022
10.22
 183,357 9.93 10.58 9.85 0 1,300 0.0
22/02/2022
9.93
 47,602 10.07 10.07 9.78 0 0 0
21/02/2022
10.07
 90,000 9.85 10.15 9.78 0 0 0
18/02/2022
9.85
 103,500 10.07 10.07 9.78 0 56,000 -0.8
17/02/2022
10.07
 79,657 10.00 10.15 9.85 0 0 0
16/02/2022
10.00
 89,000 10.29 10.29 9.85 0 0 0
15/02/2022
10.29
 43,900 10.51 10.51 10.07 500 0 0.0
14/02/2022
10.51
 97,712 10.22 11.17 10.29 0 0 0
11/02/2022
10.22
 187,880 9.34 10.22 9.34 0 0 0
10/02/2022
9.34
 33,200 9.56 9.56 9.34 0 16,300 -0.2
09/02/2022
9.56
 32,114 9.49 9.63 9.27 0 0 0
08/02/2022
9.49
 66,301 9.27 9.56 9.20 0 0 0
07/02/2022
9.27
 60,776 8.98 9.49 8.98 0 31,100 -0.4
28/01/2022
8.98
 65,915 8.76 9.05 8.83 0 0 0
27/01/2022
8.76
 196,900 8.98 9.12 8.69 0 157,400 -1.9
26/01/2022
8.98
 73,900 9.12 9.12 8.90 1,000 0 0.0
25/01/2022
9.12
 66,200 9.12 9.12 8.69 0 0 0
24/01/2022
9.12
 75,590 9.20 9.27 8.90 0 0 0
21/01/2022
9.20
 76,500 9.49 9.63 9.12 1,300 7,600 -0.1
20/01/2022
9.49
 83,700 9.12 9.49 9.05 0 500 0.0
19/01/2022
9.12
 95,600 9.42 9.56 9.12 0 0 0
18/01/2022
9.42
 88,800 9.63 9.85 9.12 600 0 0.0
17/01/2022
9.63
 113,089 10.22 10.36 9.63 0 0 0
14/01/2022
10.22
 60,938 10.22 10.58 9.56 0 0 0
13/01/2022
10.22
 68,987 10.29 10.66 10.22 0 0 0
12/01/2022
10.29
 141,300 10.44 10.51 9.56 1,300 0 0.0
11/01/2022
10.44
 75,019 10.58 10.80 10.44 0 100 0.0
10/01/2022
10.58
 148,803 10.95 10.95 10.51 0 0 0
07/01/2022
10.95
 146,300 10.88 11.17 10.73 100 0 0.0
06/01/2022
10.88
 166,926 10.95 11.17 10.66 500 0 0.0
05/01/2022
10.95
 263,948 10.73 11.46 10.73 0 0 0
04/01/2022
10.73
 230,394 11.31 11.31 10.58 0 0 0
31/12/2021
11.31
 140,181 11.82 12.19 11.02 0 0 0
30/12/2021
11.82
 676,654 10.80 11.82 10.80 0 0 0
29/12/2021
10.80
 284,173 9.85 10.80 9.63 0 0 0
28/12/2021
9.85
 67,800 9.93 9.93 9.71 0 0 0
27/12/2021
9.93
 27,245 9.93 10.00 9.71 0 0 0
24/12/2021
9.93
 79,034 9.71 9.93 9.78 0 0 0
23/12/2021
9.71
 79,292 10.15 10.22 9.63 0 400 0.0
22/12/2021
10.15
 127,300 10.29 10.44 10.00 0 1,900 0.0
21/12/2021
10.29
 95,652 10.29 10.44 10.07 0 0 0
20/12/2021
10.29
 54,948 10.51 10.51 10.22 0 6,300 -0.1
17/12/2021
10.51
 56,300 10.66 10.66 10.44 0 0 0
16/12/2021
10.66
 54,767 10.80 10.80 10.44 0 300 0.0
15/12/2021
10.80
 171,400 10.29 10.95 10.22 0 0 0
14/12/2021
10.29
 67,231 10.36 10.36 10.22 0 0 0
13/12/2021
10.36
 180,265 10.36 10.36 10.07 0 0 0
10/12/2021
10.36
 58,993 10.51 10.51 10.22 0 0 0
09/12/2021
10.51
 148,600 10.36 10.58 10.22 0 0 0
08/12/2021
10.36
 111,608 10.44 10.73 10.36 0 0 0
07/12/2021
10.44
 71,986 10.44 10.73 10.22 0 800 0.0
06/12/2021
10.44
 137,714 10.80 10.80 10.44 0 1,300 0.0
03/12/2021
10.80
 94,063 11.02 11.17 10.73 12,600 0 0.2
02/12/2021
11.02
 165,542 10.80 11.09 10.80 46,400 0 0.7
01/12/2021
10.80
 68,087 10.88 10.95 10.80 0 0 0
30/11/2021
10.88
 120,722 10.80 11.09 10.73 0 0 0
29/11/2021
10.80
 149,100 11.17 11.17 10.36 26,800 0 0.4
26/11/2021
11.17
 100,300 11.53 11.61 11.09 0 0 0
25/11/2021
11.53
 193,328 11.31 11.61 11.17 70,500 0 1.1
24/11/2021
11.31
 115,286 11.31 11.61 11.09 10,900 0 0.2
23/11/2021
11.31
 328,416 10.66 11.46 10.00 0 0 0
22/11/2021
10.66
 445,434 11.82 11.82 10.66 18,700 23,700 -0.1
19/11/2021
11.82
 317,395 12.41 12.41 11.68 1,000 6,100 -0.1
18/11/2021
12.41
 342,395 12.34 12.63 12.04 38,200 200 0.6
17/11/2021
12.34
 434,099 12.26 12.55 11.90 0 0 0
16/11/2021
12.26
 482,820 12.92 12.92 12.19 200 10,000 -0.2
15/11/2021
12.92
 445,668 13.14 13.36 12.77 200 30,000 -0.5
12/11/2021
13.14
 624,904 12.85 13.65 12.92 0 12,000 -0.2
11/11/2021
12.85
 852,145 11.75 12.92 11.90 0 0 0
10/11/2021
11.75
 247,872 11.75 12.04 11.75 0 400 0.0
09/11/2021
11.75
 360,432 11.61 11.82 11.61 10,700 2,000 0.1
08/11/2021
11.61
 198,425 11.61 11.75 11.39 20,900 1,500 0.3
05/11/2021
11.61
 111,631 11.61 11.82 11.39 0 0 0
04/11/2021
11.61
 119,101 11.31 11.90 11.46 1,500 2,500 0.0
03/11/2021
11.31
 348,626 12.26 12.26 11.31 0 2,000 0.0
02/11/2021
12.26
 504,319 11.97 12.26 11.39 190,700 30,400 2.7
01/11/2021
11.97
 213,970 12.26 12.26 11.75 300 3,500 -0.1
29/10/2021
12.26
 379,508 11.39 12.26 11.46 0 2,500 0.0
28/10/2021
11.39
 200,246 11.46 11.61 11.39 1,000 2,000 0.0
27/10/2021
11.46
 226,100 11.61 11.61 11.09 1,000 5,500 -0.1
26/10/2021
11.61
 133,700 11.61 11.61 10.95 1,000 23,500 -0.3
25/10/2021
11.61
 269,000 11.82 12.41 11.61 3,000 82,900 -1.3
22/10/2021
11.82
 456,400 10.80 11.82 10.15 1,000 3,800 0.0
21/10/2021
10.80
 396,600 11.24 11.31 10.66 7,500 9,300 0.0
20/10/2021
11.24
 477,500 11.90 11.90 10.95 21,600 11,500 0.2
19/10/2021
11.90
 313,900 12.04 12.26 11.75 8,300 2,900 0.1
18/10/2021
12.04
 354,100 12.63 12.63 12.04 5,000 11,800 0
15/10/2021
12.63
 247,100 12.70 13.07 12.55 500 21,000 -0.4
14/10/2021
12.70
 338,400 12.48 13.14 12.12 5,000 5,500 0.0
13/10/2021
12.48
 392,900 12.70 12.70 11.82 10,000 64,500 -0.9
12/10/2021
12.70
 319,100 12.77 13.07 12.63 0 15,000 -0.3
11/10/2021
12.77
 295,500 12.77 13.28 12.77 1,200 0 0.0
08/10/2021
12.77
 661,900 13.28 13.28 12.77 4,100 0 0.1
07/10/2021
13.28
 747,041 14.16 14.16 13.21 15,800 0 0.3
06/10/2021
14.16
 466,800 13.87 14.45 13.14 3,200 0 0.1
05/10/2021
13.87
 729,869 14.53 15.91 13.50 16,705 500 0.3
04/10/2021
14.53
 1,729,838 13.21 14.53 13.21 1,072 5,200 -0.1
01/10/2021
13.21
 293,271 13.21 13.72 12.85 21,000 31,100 -0.2

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