CTCP Than Đèo Nai - Vinacomin (tdn)

11.20
0.40
(3.70%)
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
(2024-04-19) 		-0.43 -3.82% 8,066,300 0 0
10.80
12.86
10.80
2 tháng
(2024-03-19) 		0.09 0.80% 10,897,800 -10,000 -0.1
10.71
12.86
10.80
3 tháng
(2024-02-19) 		0.69 6.78% 13,385,000 -10,000 -0.1
9.94
12.86
10.80
6 tháng
(2023-11-20) 		2.91 36.96% 16,480,600 -17,600 -0.2
7.80
12.86
10.80
12 tháng
(2023-05-24) 		1.54 16.67% 26,314,562 -28,597 -0.3
7.71
12.86
10.80
24 tháng
(2022-05-30) 		-1.17 -9.78% 50,242,803 -67,297 -1.0
4.31
12.86
10.80
36 tháng
(2021-06-03) 		5.47 102.69% 117,200,901 -303,720 -4.0
4.31
17.52
10.80
60 tháng
(2019-06-14) 		7.73 252.15% 149,926,098 53,360 -1.4
2.78
17.52
10.80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
8.57
-0.09
 7,600 8.66 8.66 8.40 0 0 0
#102 14/12/2023
8.66
0.09
 3,700 8.57 8.66 8.57 0 0 0
#103 13/12/2023
8.57
0
 15,800 8.57 8.57 8.40 0 0 0
#104 12/12/2023
8.57
-0.17
 18,200 8.74 8.74 8.57 0 0 0
#105 11/12/2023
8.74
0.09
 18,100 8.66 8.83 8.57 0 0 0
#106 08/12/2023
8.66
0.34
 81,800 8.31 8.91 8.40 0 7,000 -0.1
#107 07/12/2023
8.31
0
 42,400 8.31 8.40 8.23 0 0 0
#108 06/12/2023
8.31
0.09
 32,900 8.23 8.31 8.23 0 0 0
#109 05/12/2023
8.23
0
 43,800 8.23 8.23 8.14 0 0 0
#110 04/12/2023
8.23
0.17
 24,100 8.06 8.31 7.89 0 0 0
#111 01/12/2023
8.06
0.09
 21,700 7.97 8.06 7.89 1,000 0 0
#112 30/11/2023
7.97
0
 12,500 7.97 8.06 7.97 0 0 0
#113 29/11/2023
7.97
0
 10,500 7.97 7.97 7.89 0 0 0
#114 28/11/2023
7.97
0.09
 31,000 7.89 7.97 7.71 0 0 0
#115 27/11/2023
7.89
0.09
 5,700 7.80 7.97 7.71 0 0 0
#116 24/11/2023
7.80
-0.09
 16,800 7.89 7.89 7.80 0 0 0
#117 23/11/2023
7.89
-0.09
 11,300 7.97 7.97 7.89 0 0 0
#118 22/11/2023
7.97
0
 11,000 7.97 8.06 7.89 0 0 0
#119 21/11/2023
7.97
0.09
 17,400 7.89 8.06 7.89 2,000 0 0.0
#120 20/11/2023
7.89
-0.09
 3,400 7.97 7.97 7.80 0 0 0
#121 17/11/2023
7.97
-0.09
 22,800 8.06 8.06 7.80 0 0 0
#122 16/11/2023
8.06
0.09
 8,600 7.97 8.06 7.89 0 0 0
#123 15/11/2023
7.97
0
 23,800 7.97 8.06 7.89 3,000 10,100 -0.1
#124 14/11/2023
7.97
0
 16,200 7.97 7.97 7.89 0 0 0
#125 13/11/2023
7.97
0
 17,900 7.97 7.97 7.80 0 0 0
#126 10/11/2023
7.97
-0.09
 4,200 8.06 8.06 7.89 0 0 0
#127 09/11/2023
8.06
0.17
 19,500 7.89 8.06 7.89 0 0 0
#128 08/11/2023
7.89
0
 7,800 7.89 7.89 7.80 0 0 0
#129 07/11/2023
7.89
-0.09
 2,700 7.97 7.97 7.80 0 0 0
#130 06/11/2023
7.97
0
 8,000 7.97 7.97 7.89 0 0 0
#131 03/11/2023
7.97
0
 45,300 7.97 8.06 7.80 0 0 0
#132 02/11/2023
7.97
0.17
 10,800 7.80 7.97 7.80 2,000 0 0.0
#133 01/11/2023
7.80
0.09
 12,700 7.71 7.80 7.71 0 0 0
#134 31/10/2023
7.71
-0.26
 27,400 7.97 7.97 7.71 0 0 0
#135 30/10/2023
7.97
-0.17
 4,000 8.14 8.14 7.97 0 0 0
#136 27/10/2023
8.14
0
 5,900 8.14 8.14 8.06 0 0 0
#137 26/10/2023
8.14
-0.26
 56,600 8.40 8.40 7.89 0 0 0
#138 25/10/2023
8.40
0
 3,800 8.40 8.40 8.31 0 0 0
#139 24/10/2023
8.40
0.17
 21,200 8.23 9 8.23 0 4,900 -0.0
#140 23/10/2023
8.23
-0.09
 44,400 8.31 8.31 8.23 0 0 0
#141 20/10/2023
8.31
0.26
 26,100 8.06 8.31 7.97 0 400 -0.0
#142 19/10/2023
8.06
0
 14,600 8.06 8.14 7.97 0 0 0
#143 18/10/2023
8.06
-0.34
 51,200 8.40 8.40 8.06 0 0 0
#144 17/10/2023
8.40
-0.09
 5,100 8.49 8.49 8.31 0 300 -0.0
#145 16/10/2023
8.49
0.09
 9,100 8.40 8.49 8.31 0 0 0
#146 13/10/2023
8.40
0
 19,000 8.40 8.40 8.31 0 0 0
#147 12/10/2023
8.40
0
 27,400 8.40 8.57 8.31 0 0 0
#148 11/10/2023
8.40
0.09
 20,900 8.31 8.40 8.31 0 0 0
#149 10/10/2023
8.31
-0.09
 141,400 8.40 8.49 7.63 0 0 0
#150 09/10/2023
8.40
0.09
 67,000 8.31 8.40 8.31 0 0 0
#151 06/10/2023
8.31
-0.17
 48,400 8.49 8.49 8.14 0 0 0
#152 05/10/2023
8.49
0
 13,400 8.49 8.57 8.23 0 0 0
#153 04/10/2023
8.49
0
 29,000 8.49 8.49 8.31 0 0 0
#154 03/10/2023
8.49
-0.09
 16,800 8.57 8.57 8.23 0 0 0
#155 02/10/2023
8.57
-0.09
 15,700 8.66 8.66 8.31 0 0 0
#156 29/09/2023
8.66
0.09
 1,100 8.57 8.66 8.49 0 0 0
#157 28/09/2023
8.57
0
 29,700 8.57 8.66 8.31 0 0 0
#158 27/09/2023
8.57
0.17
 27,800 8.40 8.57 8.31 2,000 0 0.0
#159 26/09/2023
8.40
-0.09
 47,900 8.49 8.74 8.40 0 0 0
#160 25/09/2023
8.49
-0.34
 79,900 8.83 8.91 8.40 0 0 0
#161 22/09/2023
8.83
-0.17
 101,500 9 9 8.57 0 0 0
#162 21/09/2023
9
0
 23,700 9 9 8.83 0 0 0
#163 20/09/2023
9
0.09
 39,100 8.91 9 8.83 0 0 0
#164 19/09/2023
8.91
0
 9,200 8.91 9 8.74 0 0 0
#165 18/09/2023
8.91
-0.09
 43,300 9 9 8.83 0 0 0
#166 15/09/2023
9
0
 81,500 9 9 8.74 0 0 0
#167 14/09/2023
9
0
 72,700 9 9.09 8.83 0 0 0
#168 13/09/2023
9
-0.09
 65,600 9.09 9.09 8.83 0 0 0
#169 12/09/2023
9.09
0
 16,700 9.09 9.09 9 0 0 0
#170 11/09/2023
9.09
0
 79,200 9.09 9.26 9 0 0 0
#171 08/09/2023
9.09
0.09
 35,200 9 9.09 8.91 0 300 -0.0
#172 07/09/2023
9
0.09
 37,400 8.91 9.09 8.91 100 200 -0.0
#173 06/09/2023
8.91
0
 92,400 8.91 9 8.83 0 0 0
#174 05/09/2023
8.91
0.17
 30,600 8.74 9 8.74 0 0 0
#175 31/08/2023
8.74
0
 46,100 8.74 8.83 8.66 5,000 0 0.1
#176 30/08/2023
8.74
0
 38,100 8.74 8.74 8.66 0 0 0
#177 29/08/2023
8.74
0
 62,900 8.74 8.91 8.74 0 20,000 -0.2
#178 28/08/2023
8.74
0
 32,600 8.74 8.74 8.57 0 0 0
#179 25/08/2023
8.74
0
 18,000 8.74 8.74 8.66 0 0 0
#180 24/08/2023
8.74
-0.09
 46,900 8.83 8.83 8.57 1,000 0 0.0
#181 23/08/2023
8.83
0.09
 35,800 8.74 8.91 8.57 1,000 0 0.0
#182 22/08/2023
8.74
-0.09
 86,000 8.83 8.83 8.57 0 0 0
#183 21/08/2023
8.83
0.09
 70,400 8.74 8.83 8.66 2,000 6,300 -0.0
#184 18/08/2023
8.74
-0.60
 249,200 9.34 9.34 8.66 3 3,700 -0.0
#185 17/08/2023
9.34
-0.17
 60,600 9.51 9.60 9.34 0 0 0
#186 16/08/2023
9.51
0.09
 107,000 9.43 9.51 9.43 0 0 0
#187 15/08/2023
9.43
0
 113,300 9.43 9.51 9.34 0 0 0
#188 14/08/2023
9.43
0
 85,300 9.43 9.60 9.43 0 0 0
#189 11/08/2023
9.43
-0.17
 136,000 9.60 9.60 9.34 500 0 0.0
#190 10/08/2023
9.60
0.09
 126,800 9.51 9.77 9.51 0 0 0
#191 09/08/2023
9.51
-0.09
 69,000 9.60 9.69 9.43 0 0 0
#192 08/08/2023
9.60
0.17
 337,900 9.43 9.77 9.51 0 0 0
#193 07/08/2023
9.43
0
 142,900 9.43 9.51 9.34 0 0 0
#194 04/08/2023
9.43
0
 107,100 9.43 9.60 9.34 0 0 0
#195 03/08/2023
9.43
-0.09
 175,600 9.51 9.69 9.34 0 0 0
#196 02/08/2023
9.51
0
 53,800 9.51 9.60 9.34 0 0 0
#197 01/08/2023
9.51
-0.09
 153,100 9.60 9.77 9.43 0 0 0
#198 31/07/2023
9.60
0
 79,600 9.60 9.60 9.34 15,000 0 0.2
#199 28/07/2023
9.60
0
 124,200 9.60 9.69 9.43 5,000 0 0.1
#200 27/07/2023
9.60
-0.09
 145,900 9.69 9.86 9.51 5,000 0 0.1

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