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)
#201 26/07/2023
9.69
0.17
 359,000 9.51 9.94 9.51 0 0 0
#202 25/07/2023
9.51
-0.09
 72,100 9.60 9.69 9.34 0 0 0
#203 24/07/2023
9.60
0.09
 285,500 9.51 9.69 9.43 0 0 0
#204 21/07/2023
9.51
-0.26
 180,500 9.77 10.03 9.51 0 0 0
#205 20/07/2023
9.77
0.51
 478,500 9.26 9.94 9.34 0 0 0
#206 19/07/2023
9.26
0
 169,400 9.26 9.43 9.26 0 0 0
#207 18/07/2023
9.26
0.09
 25,800 9.17 9.26 9.09 0 0 0
#208 17/07/2023
9.17
0
 80,500 9.17 9.34 9.09 0 0 0
#209 14/07/2023
9.17
0
 69,100 9.17 9.34 9.09 0 0 0
#210 13/07/2023
9.17
0.09
 94,100 9.09 9.26 9 0 0 0
#211 12/07/2023
9.09
0.09
 31,000 9 9.09 9 0 4,000 -0.0
#212 11/07/2023
9
-0.09
 64,600 9.09 9.09 9 0 0 0
#213 10/07/2023
9.09
0.09
 62,100 9 9.09 8.91 0 0 0
#214 07/07/2023
9
-0.09
 53,100 9.09 9.09 8.91 0 0 0
#215 06/07/2023
9.09
-0.09
 53,800 9.17 9.17 8.91 0 0 0
#216 05/07/2023
9.17
0
 120,457 9.17 9.17 9 0 0 0
#217 04/07/2023
9.17
0.09
 54,800 9.09 9.26 9 0 0 0
#218 03/07/2023
9.09
-0.17
 136,809 9.26 9.26 9.09 0 0 0
#219 30/06/2023
9.26
0
 57,628 9.26 9.26 9.09 0 0 0
#220 29/06/2023
9.26
0
 44,507 9.26 9.34 9.17 0 0 0
#221 28/06/2023
9.26
0
 83,500 9.26 9.43 9.26 0 0 0
#222 27/06/2023
9.26
0.09
 92,201 9.17 9.34 9.17 0 0 0
#223 26/06/2023
9.17
-0.17
 50,000 9.34 9.34 9.09 600 0 0.0
#224 23/06/2023
9.34
0
 63,601 9.34 9.34 9.17 0 0 0
#225 22/06/2023
9.34
0.09
 17,000 9.26 9.43 9.34 0 0 0
#226 21/06/2023
9.26
0
 72,781 9.26 9.34 9.17 0 3,000 -0.0
#227 20/06/2023
9.26
0
 17,500 9.26 9.26 9.17 0 0 0
#228 19/06/2023
9.26
-0.09
 49,601 9.34 9.43 9.17 0 0 0
#229 16/06/2023
9.34
-0.09
 120,306 9.43 9.51 9.26 0 0 0
#230 15/06/2023
9.43
-0.09
 29,400 9.51 9.51 9.34 0 0 0
#231 14/06/2023
9.51
0.09
 67,400 9.43 9.60 9.43 0 0 0
#232 13/06/2023
9.43
0
 181,200 9.43 9.60 9.43 0 0 0
#233 12/06/2023
9.43
0.17
 82,100 9.26 9.69 9.43 0 0 0
#234 09/06/2023
9.26
-0.26
 42,000 9.51 9.51 9.26 0 0 0
#235 08/06/2023
9.51
0
 180,500 9.51 9.60 9.43 0 0 0
#236 07/06/2023
9.51
0
 126,608 9.51 9.60 9.43 0 0 0
#237 06/06/2023
9.51
-0.17
 146,010 9.69 9.69 9.43 0 5,000 -0.1
#238 05/06/2023
9.69
0.17
 229,201 9.51 10.03 9.51 0 0 0
#239 02/06/2023
9.51
0.09
 208,107 9.43 9.60 9.34 0 0 0
#240 01/06/2023
9.43
-0.26
 193,002 9.69 9.69 9.43 0 0 0
#241 31/05/2023
9.69
0.43
 195,500 9.26 9.77 9.34 0 0 0
#242 30/05/2023
9.26
-0.16
 195,605 9.42 9.50 9.26 0 0 0
#243 29/05/2023
9.42
0
 103,534 9.42 9.50 9.34 0 0 0
#244 26/05/2023
9.42
0.08
 177,100 9.34 9.50 9.26 0 0 0
#245 25/05/2023
9.34
0.08
 25,004 9.26 9.34 9.18 0 0 0
#246 24/05/2023
9.26
0
 104,600 9.26 9.26 9.18 5,000 0 0.1
#247 23/05/2023
9.26
-0.16
 304,975 9.42 9.50 9.18 0 0 0
#248 22/05/2023
9.42
0.08
 125,832 9.34 9.58 9.34 0 0 0
#249 19/05/2023
9.34
0.32
 246,460 9.02 9.58 8.94 0 0 0
#250 18/05/2023
9.02
0
 104,400 9.02 9.18 8.86 0 0 0
#251 17/05/2023
9.02
0
 36,100 9.02 9.18 8.94 0 0 0
#252 16/05/2023
9.02
-0.08
 107,400 9.10 9.26 8.78 0 35,000 -0.4
#253 15/05/2023
9.10
-0.16
 138,900 9.26 9.42 9.02 0 0 0
#254 12/05/2023
9.26
0.32
 228,900 8.94 9.42 8.94 0 0 0
#255 11/05/2023
8.94
0
 55,200 8.94 9.02 8.78 100 0 0.0
#256 10/05/2023
8.94
-0.08
 23,800 9.02 9.02 8.86 0 0 0
#257 09/05/2023
9.02
0
 65,600 9.02 9.10 8.86 0 0 0
#258 08/05/2023
9.02
0.32
 95,000 8.70 9.10 8.78 0 0 0
#259 05/05/2023
8.70
-0.08
 44,516 8.78 8.78 8.14 0 0 0
#260 04/05/2023
8.78
0.16
 236,435 8.62 8.78 8.62 0 0 0
#261 28/04/2023
8.62
-0.16
 178,900 8.78 8.94 8.38 0 0 0
#262 27/04/2023
8.78
0.08
 66,900 8.70 8.94 8.62 0 0 0
#263 26/04/2023
8.70
-0.48
 59,100 9.18 9.18 8.62 0 0 0
#264 25/04/2023
9.18
0.08
 71,100 9.10 9.58 8.78 0 0 0
#265 24/04/2023
9.10
0.24
 53,202 8.86 9.74 8.78 0 900 -0.0
#266 21/04/2023
8.86
-0.56
 271,908 9.42 9.42 8.62 0 0 0
#267 20/04/2023
9.42
0
 152,000 9.42 9.74 9.10 0 0 0
#268 19/04/2023
9.42
-0.16
 231,249 9.58 10.21 9.26 0 0 0
#269 18/04/2023
9.58
-0.08
 116,301 9.66 9.74 9.18 500 0 0.0
#270 17/04/2023
9.66
0.48
 193,904 9.18 9.90 9.42 100 0 0.0
#271 14/04/2023
9.18
0.48
 371,900 8.70 9.26 8.46 0 0 0
#272 13/04/2023
8.70
0.08
 33,200 8.62 8.70 8.54 8,000 0 0.1
#273 12/04/2023
8.62
0.08
 124,609 8.54 8.70 8.46 0 53,800 -0.6
#274 11/04/2023
8.54
0.16
 54,901 8.38 8.54 8.38 0 200 -0.0
#275 10/04/2023
8.38
0.08
 107,641 8.30 8.70 8.22 0 2,400 -0.0
#276 07/04/2023
8.30
-0.08
 52,100 8.38 8.38 8.22 0 0 0
#277 06/04/2023
8.38
0
 57,115 8.38 8.70 8.38 0 0 0
#278 05/04/2023
8.38
-0.08
 112,619 8.46 8.62 8.14 0 500 -0.0
#279 04/04/2023
8.46
0.16
 148,820 8.30 8.54 8.30 0 0 0
#280 03/04/2023
8.30
0.16
 39,300 8.14 8.30 8.14 0 0 0
#281 31/03/2023
8.14
0
 25,700 8.14 8.30 8.06 0 0 0
#282 30/03/2023
8.14
0
 43,806 8.14 8.30 8.06 0 0 0
#283 29/03/2023
8.14
0.08
 26,415 8.06 8.22 7.98 0 0 0
#284 28/03/2023
8.06
-0.24
 49,007 8.30 8.62 8.06 0 0 0
#285 27/03/2023
8.30
-0.16
 28,555 8.46 8.70 8.22 0 0 0
#286 24/03/2023
8.46
0.64
 246,124 7.82 8.54 7.82 0 0 0
#287 23/03/2023
7.82
0
 13,200 7.82 7.98 7.74 0 0 0
#288 22/03/2023
7.82
-0.08
 14,000 7.90 7.90 7.74 0 0 0
#289 21/03/2023
7.90
0
 21,001 7.90 7.90 7.74 2,000 0 0.0
#290 20/03/2023
7.90
-0.08
 2,518 7.98 7.98 7.74 0 0 0
#291 17/03/2023
7.98
0
 26,076 7.98 8.06 7.90 0 0 0
#292 16/03/2023
7.98
0.08
 25,302 7.90 7.98 7.90 0 0 0
#293 15/03/2023
7.90
-0.08
 27,703 7.98 8.06 7.90 0 0 0
#294 14/03/2023
7.98
-0.16
 30,100 8.14 8.14 7.82 0 0 0
#295 13/03/2023
8.14
-0.16
 11,501 8.30 8.30 7.58 0 0 0
#296 10/03/2023
8.30
0.08
 11,903 8.22 8.30 8.14 0 0 0
#297 09/03/2023
8.22
0.08
 53,000 8.14 8.22 8.06 0 0 0
#298 08/03/2023
8.14
-0.08
 22,500 8.22 8.22 7.98 0 0 0
#299 07/03/2023
8.22
0.16
 30,200 8.06 8.22 7.98 0 0 0
#300 06/03/2023
8.06
-0.16
 70,501 8.22 8.30 7.98 0 0 0

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