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
(2025-01-13) 		0 0% 0 0 0
11.10
11.10
11.10
2 tháng
(2024-12-13) 		0 0% 0 0 0
11.10
11.10
11.10
3 tháng
(2024-11-13) 		0 0% 0 0 0
11.10
11.10
11.10
6 tháng
(2024-08-15) 		0 0% 0 0 0
11.10
11.10
11.10
12 tháng
(2024-02-19) 		1.97 21.52% 24,506,068 -4,014 -0.0
8.84
11.60
11.10
24 tháng
(2023-02-22) 		2.35 26.93% 86,386,635 -281,964 -2.4
6.12
11.60
11.10
36 tháng
(2022-02-28) 		-1.82 -14.06% 154,612,404 -425,564 -5.0
3.50
16.91
11.10
60 tháng
(2020-03-09) 		7.17 182.13% 222,617,562 -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)
07/09/2010
3.15
 21,900 3.31 3.31 3.08 0 0 0
06/09/2010
3.31
 16,500 3.20 3.38 3.17 1,000 0 0.0
01/09/2010
3.20
 19,300 3.19 3.25 2.99 0 0 0
31/08/2010
3.19
 17,300 3.16 3.27 3.17 0 0 0
30/08/2010
3.16
 40,300 2.94 3.16 3.01 0 300 -0.0
27/08/2010
2.94
 11,700 2.90 2.98 2.93 0 200 -0.0
26/08/2010
2.90
 33,400 2.87 3.01 2.87 3,000 0 0.1
25/08/2010
2.87
 74,800 3.04 3.06 2.87 0 0 0
24/08/2010
3.04
 33,800 3.20 3.21 3.02 0 0 0
23/08/2010
3.20
 11,200 3.27 3.27 3.20 0 100 -0.0
20/08/2010
3.27
 40,100 3.21 3.28 3.17 0 0 0
19/08/2010
3.21
 74,200 3.27 3.28 3.21 0 6,300 -0.1
18/08/2010
3.27
 21,400 3.21 3.41 3.16 0 0 0
17/08/2010
3.21
 18,700 3.35 3.35 3.15 0 0 0
16/08/2010
3.35
 99,400 3.24 3.38 3.25 0 300 -0.0
13/08/2010
3.24
 22,100 3.08 3.27 3.15 0 0 0
12/08/2010
3.08
 42,700 3.35 3.35 3.08 300 0 0.0
11/08/2010
3.35
 12,300 3.25 3.36 3.28 0 0 0
10/08/2010
3.25
 10,200 3.35 3.35 3.21 0 0 0
09/08/2010
3.35
 62,500 3.45 3.45 3.35 0 5,900 -0.1
06/08/2010
3.45
 4,800 3.49 3.51 3.45 0 3,200 -0.1
05/08/2010
3.49
 52,700 3.51 3.51 3.45 0 0 0
04/08/2010
3.51
 10,900 3.58 3.58 3.49 0 1,500 -0.0
03/08/2010
3.58
 104,100 3.58 3.61 3.53 0 0 0
02/08/2010
3.58
 8,600 3.62 3.80 3.58 0 0 0
30/07/2010
3.62
 20,800 3.65 3.76 3.58 0 0 0
29/07/2010
3.65
 58,000 3.68 3.68 3.56 0 3,000 -0.1
28/07/2010
3.68
 118,800 3.75 3.75 3.64 200 0 0.0
27/07/2010
3.75
 11,000 3.77 3.80 3.69 200 0 0.0
26/07/2010
3.77
 18,300 3.80 3.80 3.71 0 0 0
23/07/2010
3.80
 46,600 3.80 3.83 3.76 0 0 0
22/07/2010
3.80
 76,500 3.82 3.82 3.76 0 0 0
21/07/2010
3.82
 34,500 3.79 3.87 3.80 0 0 0
20/07/2010
3.79
 49,700 3.73 3.83 3.76 10,000 0 0.3
19/07/2010
3.73
 40,300 3.73 3.75 3.69 200 0 0.0
16/07/2010
3.73
 62,100 3.75 3.76 3.72 1,100 0 0.0
15/07/2010
3.75
 26,900 3.79 3.79 3.73 18,900 5,000 0.4
14/07/2010
3.79
 8,700 3.79 3.83 3.73 0 0 0
13/07/2010
3.79
 56,000 3.76 3.86 3.79 0 0 0
12/07/2010
3.76
 56,800 3.77 3.83 3.60 0 0 0
09/07/2010
3.77
 28,600 3.68 3.82 3.68 0 0 0
08/07/2010
3.68
 29,500 3.69 3.69 3.68 0 0 0
07/07/2010
3.69
 67,300 3.73 3.83 3.68 3,000 0 0.1
06/07/2010
3.73
 65,400 3.76 3.76 3.68 0 0 0
05/07/2010
3.76
 13,300 3.71 3.76 3.65 0 0 0
02/07/2010
3.71
 61,200 3.68 3.71 3.68 500 0 0.0
01/07/2010
3.68
 49,900 3.68 3.68 3.68 0 0 0
30/06/2010
3.68
 53,300 3.71 3.71 3.67 200 0 0
29/06/2010
3.71
 18,700 3.76 3.76 3.71 0 0 0
28/06/2010
3.76
 49,600 3.72 3.82 3.69 0 0 0
25/06/2010
3.72
 67,600 3.72 3.72 3.68 0 0 0
24/06/2010
3.72
 85,600 3.72 3.75 3.69 0 0 0
23/06/2010
3.72
 23,600 3.77 3.77 3.71 0 0 0
22/06/2010
3.77
 47,600 3.79 3.79 3.76 0 0 0
21/06/2010
3.79
 63,500 3.73 3.84 3.76 0 0 0
18/06/2010
3.73
 36,300 3.76 3.87 3.73 0 0 0
17/06/2010
3.76
 13,100 3.90 3.90 3.76 200 0 0.0
16/06/2010
3.90
 70,600 3.77 3.99 3.86 0 0 0
15/06/2010
3.77
 105,900 3.73 3.97 3.72 0 0 0
14/06/2010
3.73
 66,700 3.75 3.76 3.64 0 0 0
11/06/2010
3.75
 41,600 3.80 3.80 3.68 0 0 0
10/06/2010
3.80
 1,800 3.72 3.83 3.72 0 0 0
09/06/2010
3.72
 114,700 3.90 3.90 3.69 200 0 0.0
08/06/2010
3.90
 97,600 3.69 3.97 3.58 0 0 0
07/06/2010
3.69
 23,500 3.86 3.86 3.64 0 0 0
04/06/2010
3.86
 5,800 3.94 3.94 3.83 0 0 0
03/06/2010
3.94
 256,100 3.76 3.98 3.83 0 0 0
02/06/2010: Cổ tức tiền mặt tỉ lệ: 15%
02/06/2010
3.76
 54,500 3.75 3.76 3.58 0 0 0
01/06/2010
3.75
 45,200 3.77 3.85 3.73 0 0 0
31/05/2010
3.77
 15,700 3.79 3.81 3.71 0 0 0
28/05/2010
3.79
 129,700 3.53 3.79 3.63 0 0 0
27/05/2010
3.53
 60,300 3.50 3.57 3.45 0 0 0
26/05/2010
3.50
 66,200 3.45 3.71 3.44 0 0 0
25/05/2010
3.45
 24,300 3.45 3.51 3.40 0 0 0
24/05/2010
3.45
 23,600 3.35 3.50 3.36 0 0 0
21/05/2010
3.35
 88,900 3.66 3.66 3.32 0 0 0
20/05/2010
3.66
 19,000 3.49 3.68 3.50 100 0 0.0
19/05/2010
3.49
 31,700 3.70 3.70 3.47 0 0 0
18/05/2010
3.70
 29,800 3.71 3.82 3.67 0 0 0
17/05/2010
3.71
 26,700 3.71 3.79 3.49 0 0 0
14/05/2010
3.71
 60,200 3.63 3.80 3.64 0 0 0
13/05/2010
3.63
 17,500 3.64 3.72 3.55 0 0 0
12/05/2010
3.64
 73,700 3.88 3.88 3.64 1,000 0 0.0
11/05/2010
3.88
 56,800 3.92 4.11 3.85 0 4,000 -0.1
10/05/2010
3.92
 56,800 4.05 4.05 3.79 0 1,000 -0.0
07/05/2010
4.05
 193,700 4.30 4.30 3.94 0 23,500 -0.7
06/05/2010
4.30
 144,500 4.28 4.34 4.07 0 0 0
05/05/2010
4.28
 217,100 4.20 4.49 4.03 300 36,700 -1.2
04/05/2010
4.20
 24,000 3.97 4.20 4.20 0 0 0
29/04/2010
3.97
 108,700 3.73 3.97 3.82 0 500 -0.0
28/04/2010
3.73
 176,800 3.63 3.82 3.66 0 0 0
27/04/2010
3.63
 57,800 3.66 3.76 3.60 1,600 0 0.0
26/04/2010
3.66
 117,500 3.68 3.82 3.66 22,300 0 0.6
22/04/2010
3.68
 80,500 3.62 3.76 3.57 500 2,000 -0.0
21/04/2010
3.62
 39,200 3.53 3.63 3.50 0 2,000 -0.1
20/04/2010
3.53
 81,800 3.63 3.70 3.51 0 19,400 -0.5
19/04/2010
3.63
 127,600 3.45 3.66 3.50 100 0 0.0
16/04/2010
3.45
 16,000 3.40 3.47 3.40 1,000 0 0.0
15/04/2010
3.40
 23,400 3.40 3.42 3.37 5,000 0 0.1
14/04/2010
3.40
 35,000 3.40 3.42 3.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |