CTCP Than Đèo Nai - Vinacomin (tdn)

10.90
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
10.90
10.90
10.90
2 tháng
(2024-09-23) 		0 0% 0 0 0
10.90
10.90
10.90
3 tháng
(2024-08-26) 		0 0% 0 0 0
10.90
10.90
10.90
6 tháng
(2024-05-27) 		0.50 4.81% 4,921,593 -40,700 -0.4
10.20
11.60
10.90
12 tháng
(2023-11-28) 		2.93 36.74% 22,780,809 -60,300 -0.7
7.97
12.86
10.90
24 tháng
(2022-12-05) 		4.36 66.57% 41,704,583 -167,263 -1.9
5.43
12.86
10.90
36 tháng
(2021-12-08) 		0.54 5.17% 82,763,928 -514,647 -6.9
4.31
17.52
10.90
60 tháng
(2019-12-19) 		7.83 255.40% 155,232,084 34,860 -1.7
2.90
17.52
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/09/2021
9.34
 217,536 9.42 9.85 9.34 0 0 0
08/09/2021
9.42
 440,812 9.34 9.63 8.69 23,600 19,600 0.0
07/09/2021
9.34
 688,784 9.71 10.66 9.34 44,400 54,200 -0.1
06/09/2021
9.71
 462,533 8.83 9.71 8.83 1,100 16,900 -0.2
01/09/2021
8.83
 607,600 8.03 8.83 7.96 100 30,200 -0.4
31/08/2021
8.03
 579,716 7.96 8.25 7.81 0 0 0
30/08/2021
7.96
 660,009 7.74 8.10 7.37 59,200 79,900 -0.3
27/08/2021
7.74
 132,800 7.52 7.74 7.15 35,500 0 0.4
26/08/2021
7.52
 403,800 7.45 8.17 7.30 0 25,900 -0.3
25/08/2021
7.45
 465,739 6.79 7.45 6.93 0 25,000 -0.3
24/08/2021
6.79
 171,480 6.79 6.93 6.72 0 0 0
23/08/2021
6.79
 232,700 6.93 6.93 6.72 37,400 0 0.3
20/08/2021
6.93
 213,200 7.37 7.37 6.79 1,100 0 0.0
19/08/2021
7.37
 126,700 7.37 7.37 7.23 3,600 0 0.0
18/08/2021
7.37
 133,500 7.45 7.52 7.30 0 0 0
17/08/2021
7.45
 173,500 7.59 7.96 7.30 0 0 0
16/08/2021
7.59
 349,000 7.01 7.59 7.01 0 72,000 -0.7
13/08/2021
7.01
 346,138 7.23 7.23 6.79 23,900 0 0.2
12/08/2021
7.23
 222,200 7.66 7.96 7.15 10,000 0 0.1
11/08/2021
7.66
 465,084 7.30 8.03 7.59 1,000 15,000 -0.2
10/08/2021
7.30
 642,955 6.64 7.30 6.57 0 9,900 -0.1
09/08/2021
6.64
 151,950 6.50 6.72 6.50 100 0 0.0
06/08/2021
6.50
 208,600 6.57 6.93 6.50 0 3,200 -0.0
05/08/2021
6.57
 200,600 6.28 6.64 6.42 1,000 0 0.0
04/08/2021
6.28
 38,400 6.35 6.42 6.28 0 0 0
03/08/2021
6.35
 45,500 6.35 6.35 6.20 100 0 0.0
02/08/2021
6.35
 18,000 6.42 6.50 6.35 800 0 0.0
30/07/2021
6.42
 81,600 6.57 6.64 6.42 200 0 0.0
29/07/2021
6.57
 73,900 6.13 6.57 6.13 0 0 0
28/07/2021
6.13
 10,700 6.20 6.28 6.13 100 0 0.0
27/07/2021
6.20
 42,400 6.06 6.28 6.06 0 0 0
26/07/2021
6.06
 197,700 6.28 6.28 5.91 3,000 94,400 -0.8
23/07/2021
6.28
 104,003 6.42 6.42 6.20 2,000 0 0.0
22/07/2021
6.42
 112,600 6.42 6.50 6.13 100 0 0.0
21/07/2021
6.42
 52,100 6.57 6.72 6.42 0 0 0
20/07/2021
6.57
 57,200 6.35 6.57 6.20 0 0 0
19/07/2021
6.35
 125,493 6.72 6.72 6.20 0 0 0
16/07/2021
6.72
 344,200 6.72 6.93 6.57 140,900 50,100 0.9
15/07/2021
6.72
 77,900 6.93 6.93 6.64 900 0 0.0
14/07/2021
6.93
 118,913 6.64 7.30 6.72 15,300 3,000 0.1
13/07/2021
6.64
 166,200 6.28 6.86 6.28 1,700 0 0.0
12/07/2021
6.28
 199,400 6.86 6.86 6.20 2,000 0 0.0
09/07/2021
6.86
 64,430 7.08 7.08 6.72 10,000 0 0.1
08/07/2021
7.08
 120,100 6.93 7.30 6.93 0 0 0
07/07/2021
6.93
 120,902 6.79 6.93 6.20 0 0 0
06/07/2021
6.79
 256,635 7.52 7.81 6.79 27,500 0 0.3
05/07/2021
7.52
 187,676 7.96 7.96 7.23 0 100 -0.0
02/07/2021
7.96
 172,133 7.81 8.03 7.66 3,000 0 0.0
01/07/2021
7.81
 389,700 8.61 8.98 7.81 6,100 0 0.1
30/06/2021
8.61
 634,632 8.03 8.83 8.32 8,100 0 0.1
29/06/2021
8.03
 507,770 7.30 8.03 7.37 700 0 0.0
28/06/2021
7.30
 403,952 6.64 7.30 6.72 3,300 7,000 -0.0
25/06/2021
6.64
 66,046 6.57 6.79 6.50 0 0 0
24/06/2021
6.57
 79,600 6.64 6.64 6.28 0 0 0
23/06/2021
6.64
 103,100 6.64 6.72 6.20 0 0 0
22/06/2021
6.64
 156,200 6.72 7.23 6.64 6,000 0 0.1
21/06/2021
6.72
 471,342 6.13 6.72 6.06 0 0 0
18/06/2021
6.13
 170,308 5.91 6.20 5.84 108 0 0.0
17/06/2021
5.91
 60,200 5.91 5.91 5.84 3,132 0 0.0
16/06/2021
5.91
 108,002 5.99 6.06 5.84 0 0 0
15/06/2021
5.99
 60,800 6.06 6.20 5.91 6,600 0 0.1
14/06/2021
6.06
 206,632 6.06 6.20 5.99 200 0 0.0
11/06/2021
6.06
 91,000 6.06 6.13 5.84 0 0 0
10/06/2021
6.06
 147,219 6.13 6.13 5.84 25,010 0 0.2
09/06/2021
6.13
 156,030 6.28 6.50 5.84 0 0 0
08/06/2021
6.28
 383,917 6.13 6.64 6.20 0 3,700 -0.0
07/06/2021
6.13
 605,619 5.62 6.13 5.77 1,000 400 0.0
04/06/2021
5.62
 393,474 5.33 5.69 5.40 0 0 0
03/06/2021
5.33
 62,220 5.33 5.40 5.26 0 0 0
02/06/2021
5.33
 48,100 5.26 5.33 5.26 5,000 0 0.0
01/06/2021
5.26
 97,300 5.26 5.33 5.11 0 0 0
31/05/2021
5.26
 31,400 5.40 5.40 5.18 100 0 0.0
28/05/2021
5.40
 49,704 5.33 5.40 5.18 0 0 0
27/05/2021
5.33
 12,900 5.26 5.33 5.18 0 0 0
26/05/2021
5.26
 41,900 5.40 5.40 5.26 4,600 0 0.0
25/05/2021
5.40
 22,200 5.47 5.47 5.40 1,800 0 0.0
24/05/2021: Cổ tức tiền mặt tỉ lệ: 8%
24/05/2021
5.47
 58,980 5.47 5.55 5.33 2,000 0 0.0
21/05/2021
5.47
 74,319 5.34 5.47 5.34 0 0 0
20/05/2021
5.34
 66,218 5.47 5.47 5.34 2,000 0 0.0
19/05/2021
5.47
 48,412 5.47 5.47 5.41 3,700 0 0.0
18/05/2021
5.47
 81,100 5.61 5.61 5.41 600 0 0.0
17/05/2021
5.61
 50,924 5.61 5.61 5.47 3,000 0 0.0
14/05/2021
5.61
 66,100 5.61 5.67 5.47 14,200 0 0.1
13/05/2021
5.61
 49,000 5.67 5.67 5.54 0 0 0
12/05/2021
5.67
 70,000 5.67 5.74 5.54 500 0 0.0
11/05/2021
5.67
 58,300 5.74 5.74 5.67 16,200 0 0.1
10/05/2021
5.74
 80,200 5.80 5.80 5.67 30,100 3,000 0.2
07/05/2021
5.80
 188,905 5.61 5.80 5.54 17,000 0 0.1
06/05/2021
5.61
 105,800 5.54 5.61 5.54 52,900 0 0.4
05/05/2021
5.54
 56,900 5.54 5.61 5.54 0 0 0
04/05/2021
5.54
 37,900 5.54 5.54 5.28 100 0 0.0
29/04/2021
5.54
 74,000 5.47 5.54 5.41 0 0 0
28/04/2021
5.47
 17,460 5.47 5.54 5.41 0 0 0
27/04/2021
5.47
 45,500 5.47 5.47 5.34 0 0 0
26/04/2021
5.47
 28,000 5.54 5.54 5.41 0 0 0
23/04/2021
5.54
 68,583 5.41 5.61 5.34 0 0 0
22/04/2021
5.41
 141,800 5.61 5.67 5.41 0 0 0
20/04/2021
5.61
 63,000 5.74 5.74 5.54 10,000 0 0.1
19/04/2021
5.74
 37,300 5.67 5.80 5.47 0 0 0
16/04/2021
5.67
 123,300 5.80 5.80 5.61 10,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |