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)
30/09/2021
16.45
 573,637 16.73 17.47 16.45 1,600 16,600 -0.3
29/09/2021
16.73
 676,740 15.43 16.91 15.89 1,000 1,400 0.0
28/09/2021
15.43
 585,354 14.03 15.43 12.64 4,000 22,900 -0.3
27/09/2021
14.03
 536,744 15.15 15.33 13.94 4,600 19,900 -0.3
24/09/2021
15.15
 539,887 15.80 17.10 14.87 7,200 20,900 -0.2
23/09/2021
15.80
 698,307 17.10 17.28 15.52 800 12,500 -0.2
22/09/2021
17.10
 588,133 16.35 17.93 16.35 5,200 39,500 -0.6
21/09/2021
16.35
 1,036,129 14.87 16.35 13.85 0 2,000 0.0
20/09/2021
14.87
 815,097 15.61 15.61 14.12 700 13,700 -0.2
17/09/2021
15.61
 697,486 15.05 16.54 15.05 2,000 24,900 -0.4
16/09/2021
15.05
 1,486,137 13.75 15.05 13.75 8,600 51,900 -0.7
15/09/2021
13.75
 379,500 12.54 13.75 12.82 0 23,900 -0.3
14/09/2021
12.54
 397,577 11.43 12.54 11.15 0 21,900 -0.3
13/09/2021
11.43
 746,459 10.41 11.43 10.50 1,000 3,400 0.0
10/09/2021
10.41
 745,211 9.48 10.41 9.20 0 0 0
09/09/2021
9.48
 254,445 9.66 10.04 9.29 0 0 0
08/09/2021
9.66
 436,661 9.29 9.94 8.36 2,000 7,000 -0.1
07/09/2021
9.29
 861,659 9.20 10.04 9.20 5,900 0 0.1
06/09/2021
9.20
 612,399 8.36 9.20 8.64 0 0 0
01/09/2021
8.36
 531,700 7.62 8.36 7.53 0 100 0.0
31/08/2021
7.62
 854,390 7.06 7.71 6.97 0 0 0
30/08/2021
7.06
 607,295 6.78 7.25 6.50 44,200 0 0.3
27/08/2021
6.78
 130,381 6.69 6.78 6.32 10,500 0 0.1
26/08/2021
6.69
 398,274 6.50 7.16 6.60 100 0 0.0
25/08/2021
6.50
 577,850 5.95 6.50 5.95 0 0 0
24/08/2021
5.95
 140,580 5.95 6.13 5.76 0 0 0
23/08/2021
5.95
 132,276 6.13 6.13 5.85 0 0 0
20/08/2021
6.13
 193,000 6.32 6.41 5.95 0 0 0
19/08/2021
6.32
 81,700 6.23 6.32 6.13 2,200 0 0.0
18/08/2021
6.23
 155,373 6.13 6.32 6.04 0 0 0
17/08/2021
6.13
 120,700 6.41 6.60 6.13 500 0 0.0
16/08/2021
6.41
 292,300 5.95 6.50 6.04 20,800 0 0.1
13/08/2021
5.95
 198,932 6.13 6.32 5.76 42,000 0 0.3
12/08/2021
6.13
 190,100 6.50 6.50 6.13 21,000 0 0.1
11/08/2021
6.50
 407,705 6.23 6.78 6.41 200 0 0.0
10/08/2021
6.23
 340,483 5.67 6.23 5.67 50,100 100 0.3
09/08/2021
5.67
 43,200 5.76 5.76 5.67 0 0 0
06/08/2021
5.76
 101,500 5.85 6.04 5.76 0 0 0
05/08/2021
5.85
 151,800 5.48 5.95 5.58 0 0 0
04/08/2021
5.48
 64,921 5.48 5.67 5.48 0 0 0
03/08/2021
5.48
 107,400 5.67 5.67 5.39 0 0 0
02/08/2021
5.67
 167,400 5.67 5.67 5.48 400 0 0.0
30/07/2021
5.67
 96,200 5.85 5.95 5.67 16,300 0 0.1
29/07/2021
5.85
 54,900 5.58 6.04 5.58 0 0 0
28/07/2021
5.58
 29,300 5.58 5.67 5.48 0 0 0
27/07/2021
5.58
 124,700 5.67 5.67 5.48 0 0 0
26/07/2021
5.67
 63,204 5.58 5.67 5.39 0 0 0
23/07/2021
5.58
 68,600 5.85 5.85 5.58 0 0 0
22/07/2021
5.85
 181,205 5.85 5.85 5.58 1,200 0 0.0
21/07/2021
5.85
 91,400 6.04 6.13 5.58 0 0 0
20/07/2021
6.04
 32,440 5.76 6.04 5.58 0 0 0
19/07/2021
5.76
 163,180 6.23 6.23 5.67 0 0 0
16/07/2021
6.23
 121,862 6.41 6.41 6.04 100 0 0.0
15/07/2021
6.41
 35,500 6.50 6.50 6.23 0 0 0
14/07/2021
6.50
 123,057 6.32 6.88 6.23 0 0 0
13/07/2021
6.32
 231,514 5.76 6.32 5.48 0 0 0
12/07/2021
5.76
 241,401 6.32 6.32 5.76 0 4,600 0.0
09/07/2021
6.32
 89,451 6.60 6.60 6.13 5,000 2,800 0.0
08/07/2021
6.60
 89,937 6.13 6.69 6.13 0 7,600 -0.1
07/07/2021
6.13
 136,150 6.32 6.32 5.76 1,000 0 0.0
06/07/2021
6.32
 378,469 6.97 6.97 6.32 7,000 10,000 0.0
05/07/2021
6.97
 299,888 7.16 7.43 6.97 0 0 0
02/07/2021
7.16
 517,741 7.43 7.53 6.69 0 15,000 -0.1
01/07/2021
7.43
 974,875 7.16 7.81 6.97 0 200 0.0
30/06/2021
7.16
 205,111 6.50 7.16 7.16 0 0 0
29/06/2021
6.50
 1,062,980 5.95 6.50 5.95 55,000 0 0.4
28/06/2021
5.95
 1,066,211 5.48 5.95 5.48 0 0 0
25/06/2021
5.48
 26,265 5.39 5.58 5.30 0 0 0
24/06/2021
5.39
 72,100 5.58 5.58 5.20 0 0 0
23/06/2021
5.58
 35,400 5.58 5.58 5.39 0 0 0
22/06/2021
5.58
 272,504 5.67 6.04 5.58 0 0 0
21/06/2021
5.67
 394,425 5.30 5.76 5.20 0 0 0
18/06/2021
5.30
 91,100 5.02 5.39 5.02 0 0 0
17/06/2021
5.02
 52,000 5.11 5.58 4.83 0 0 0
16/06/2021
5.11
 72,733 5.30 5.39 5.02 0 0 0
15/06/2021
5.30
 60,000 5.30 5.67 5.20 0 0 0
14/06/2021
5.30
 116,100 5.11 5.48 5.11 1,200 0 0.0
11/06/2021
5.11
 190,437 5.20 5.30 4.93 15,000 0 0.1
10/06/2021
5.20
 71,039 5.48 5.48 5.02 0 4,800 0.0
09/06/2021
5.48
 55,400 5.48 5.48 5.20 0 0 0
08/06/2021
5.48
 416,100 5.30 5.76 5.39 0 0 0
07/06/2021
5.30
 298,203 5.02 5.48 4.93 0 0 0
04/06/2021
5.02
 66,110 4.83 5.02 4.74 0 0 0
03/06/2021
4.83
 9,500 4.74 4.83 4.74 0 0 0
02/06/2021
4.74
 13,800 4.83 4.83 4.74 0 0 0
01/06/2021: Cổ tức tiền mặt tỉ lệ: 2%
01/06/2021
4.83
 36,091 4.74 4.93 4.65 10,400 0 0.1
31/05/2021
4.74
 68,167 4.74 4.83 4.47 600 0 0.0
28/05/2021
4.74
 41,400 4.56 4.74 4.56 0 0 0
27/05/2021
4.56
 28,400 4.56 4.56 4.47 0 0 0
26/05/2021
4.56
 20,900 4.56 4.56 4.38 0 0 0
25/05/2021
4.56
 8,800 4.56 4.65 4.47 0 0 0
24/05/2021
4.56
 4,200 4.65 4.65 4.47 0 0 0
21/05/2021
4.65
 12,055 4.65 4.65 4.47 0 25 0.0
20/05/2021
4.65
 18,500 4.56 4.65 4.47 0 0 0
19/05/2021
4.56
 6,737 4.65 4.65 4.47 0 0 0
18/05/2021
4.65
 6,900 4.65 4.65 4.47 0 0 0
17/05/2021
4.65
 18,466 4.65 4.65 4.56 0 0 0
14/05/2021
4.65
 14,600 4.65 4.74 4.47 0 0 0
13/05/2021
4.65
 9,637 4.65 4.74 4.56 0 0 0
12/05/2021
4.65
 39,800 4.56 4.65 4.47 0 0 0

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