CTCP Than Cọc Sáu - Vinacomin (tc6)

11.10
0
(0%)
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
(2024-10-23) 		0 0% 0 0 0
11.10
11.10
11.10
2 tháng
(2024-09-23) 		0 0% 0 0 0
11.10
11.10
11.10
3 tháng
(2024-08-26) 		0 0% 0 0 0
11.10
11.10
11.10
6 tháng
(2024-05-27) 		0.90 8.82% 7,079,030 -14 -0.0
10.20
11.60
11.10
12 tháng
(2023-11-28) 		4.20 60.89% 31,916,755 -265,064 -2.3
6.90
11.60
11.10
24 tháng
(2022-12-05) 		6.24 128.47% 101,302,017 -282,564 -2.4
4.08
11.60
11.10
36 tháng
(2021-12-08) 		-0.33 -2.88% 163,493,646 -420,564 -5.0
3.50
16.91
11.10
60 tháng
(2019-12-19) 		7.08 175.86% 222,830,409 -857,489 -14.5
3.31
18.40
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/05/2021
4.56
 11,620 4.65 4.65 4.47 0 0 0
10/05/2021
4.65
 4,700 4.65 4.74 4.56 0 0 0
07/05/2021
4.65
 25,700 4.56 4.65 4.47 0 0 0
06/05/2021
4.56
 11,700 4.74 4.74 4.56 0 0 0
05/05/2021
4.74
 40,050 4.65 4.74 4.65 0 0 0
04/05/2021
4.65
 26,800 4.56 4.65 4.47 0 0 0
29/04/2021
4.56
 35,132 4.56 4.65 4.47 0 0 0
28/04/2021
4.56
 18,810 4.74 4.74 4.47 0 0 0
27/04/2021
4.74
 16,300 4.74 4.83 4.65 0 0 0
26/04/2021
4.74
 41,552 4.74 4.92 4.56 0 0 0
23/04/2021
4.74
 74,114 4.74 4.83 4.47 0 0 0
22/04/2021
4.74
 44,900 4.92 4.92 4.47 0 0 0
20/04/2021
4.92
 78,100 5.01 5.10 4.83 0 0 0
19/04/2021
5.01
 50,967 5.19 5.28 4.92 0 0 0
16/04/2021
5.19
 58,120 5.37 5.37 5.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |