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)
30/09/2021
13.21
 188,346 13.43 13.72 12.92 1,200 0 0.0
29/09/2021
13.43
 300,262 13.07 14.16 13.14 3,000 98,600 -1.8
28/09/2021
13.07
 303,540 11.90 13.07 10.95 26,600 1,000 0.4
27/09/2021
11.90
 352,468 13.14 13.14 11.90 33,500 1,000 0.5
24/09/2021
13.14
 290,763 13.36 13.87 12.48 42,400 6,200 0.6
23/09/2021
13.36
 285,743 14.23 14.31 12.99 15,900 11,500 0.1
22/09/2021
14.23
 272,076 14.23 15.33 14.23 2,000 12,000 -0.2
21/09/2021
14.23
 892,055 12.99 14.23 11.75 6,200 14,600 -0.1
20/09/2021
12.99
 509,030 14.16 14.31 12.92 4,000 2,000 0.0
17/09/2021
14.16
 675,510 14.53 15.47 13.87 15,100 5,900 0.2
16/09/2021
14.53
 898,880 13.28 14.60 13.28 30,700 24,600 0.1
15/09/2021
13.28
 644,400 12.12 13.28 12.41 18,000 34,200 -0.3
14/09/2021
12.12
 615,495 11.02 12.12 10.66 21,600 4,500 0.3
13/09/2021
11.02
 784,872 10.22 11.09 10.22 15,100 0 0.2
10/09/2021
10.22
 424,005 9.34 10.22 9.20 0 1,000 0.0
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

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