CTCP Than Cọc Sáu - Vinacomin (tc6)

10.20
-0.20
(-1.92%)
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) 		0.77 8.22% 4,280,500 -4,000 -0.0
9.43
10.40
10.20
2 tháng
(2024-03-19) 		0.97 10.50% 11,943,000 -4,000 -0.0
9.23
10.69
10.20
3 tháng
(2024-02-19) 		1.07 11.67% 15,889,300 -4,000 -0.0
8.84
10.69
10.20
6 tháng
(2023-11-20) 		3.20 45.79% 23,543,200 -265,050 -2.3
6.90
10.69
10.20
12 tháng
(2023-05-24) 		1.16 12.87% 53,084,290 -263,350 -2.3
6.12
10.69
10.20
24 tháng
(2022-05-30) 		0.54 5.54% 116,517,264 -270,950 -2.3
3.50
11.17
10.20
36 tháng
(2021-06-03) 		5.37 111.09% 207,418,497 -1,126,050 -15.7
3.50
18.40
10.20
60 tháng
(2019-06-14) 		5.82 132.80% 214,704,385 -924,575 -14.7
3.31
18.40
10.20
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#3901 01/10/2008
4.54
0.29
 192,300 4.25 4.54 4.25 0 20,000 0
#3902 30/09/2008
4.25
-0.32
 24,300 4.57 4.57 4.25 0 0 0
#3903 29/09/2008
4.57
0.29
 68,300 4.28 4.57 4.57 0 0 0
#3904 26/09/2008
4.28
0.28
 64,600 4.00 4.28 4.28 0 0 0
#3905 25/09/2008
4.00
0.24
 15,700 3.76 4.00 3.94 0 0 0
#3906 24/09/2008
3.76
-0.11
 11,200 3.86 3.88 3.71 0 0 0
#3907 23/09/2008
3.86
0
 94,500 3.86 4.12 3.60 0 30,000 0
#3908 22/09/2008
3.86
0.02
 100 3.84 3.86 3.86 0 0 0
#3909 19/09/2008
3.84
0.24
 87,400 3.60 3.84 3.36 0 100 0
#3910 18/09/2008
3.60
-0.27
 700 3.86 3.86 3.60 0 0 0
#3911 17/09/2008
3.86
-0.28
 18,100 4.14 4.14 3.86 0 0 0
#3912 16/09/2008
4.14
-0.22
 7,300 4.36 4.36 4.14 0 0 0
#3913 15/09/2008
4.36
0.10
 16,900 4.26 4.57 4.24 0 0 0
#3914 12/09/2008
4.26
-0.16
 27,200 4.42 4.42 4.26 0 0 0
#3915 11/09/2008
4.42
-0.42
 20,200 4.85 4.85 4.42 0 0 0
#3916 10/09/2008
4.85
0.12
 11,700 4.73 4.85 4.52 0 0 0
#3917 09/09/2008
4.73
0.10
 35,600 4.63 4.89 4.62 0 7,400 0
#3918 08/09/2008
4.63
-0.34
 21,500 4.97 4.97 4.63 0 0 0
#3919 05/09/2008
4.97
-0.19
 66,900 5.16 5.16 4.97 0 10,000 0
#3920 04/09/2008
5.16
-0.30
 57,200 5.46 5.84 5.09 0 20,000 0
#3921 03/09/2008
5.46
0.25
 89,100 5.21 5.46 5.45 0 35,000 0
#3922 29/08/2008
5.21
0.04
 100,200 5.17 5.21 4.82 0 0 0
#3923 28/08/2008
5.17
0.21
 22,500 4.97 5.17 5.17 0 0 0
#3924 27/08/2008
4.97
-0.30
 152,100 5.27 5.63 4.97 100 30,000 0
#3925 26/08/2008
5.27
0.34
 29,100 4.93 5.27 5.27 0 20,000 0
#3926 25/08/2008
4.93
0.29
 114,300 4.64 4.93 4.91 0 60,000 0
#3927 22/08/2008
4.64
0.07
 34,000 4.57 4.75 4.48 0 0 0
#3928 21/08/2008
4.57
0.39
 46,500 4.18 4.57 4.05 0 25,000 0
#3929 20/08/2008
4.18
-0.34
 57,700 4.52 4.52 4.18 0 10,000 0
#3930 19/08/2008
4.52
-0.06
 61,500 4.58 4.58 4.46 0 0 0
#3931 18/08/2008
4.58
-0.18
 50,700 4.75 5.08 4.57 0 0 0
#3932 15/08/2008
4.75
0.18
 51,600 4.58 4.75 4.75 0 10,000 0
#3933 14/08/2008
4.58
0.16
 85,400 4.41 4.58 4.58 0 60,000 0
#3934 13/08/2008
4.41
0.16
 64,800 4.25 4.41 4.26 0 20,000 0
#3935 12/08/2008
4.25
0.15
 45,800 4.10 4.25 4.20 200 30,000 0
#3936 11/08/2008
4.10
0.12
 27,300 3.98 4.10 4.08 0 20,000 0
#3937 08/08/2008
3.98
0.11
 7,700 3.87 3.99 3.92 0 0 0
#3938 07/08/2008
3.87
-0.07
 13,600 3.94 4.01 3.87 0 10,300 0
#3939 06/08/2008
3.94
0.21
 10,100 3.73 3.94 3.80 0 5,000 0
#3940 05/08/2008
3.73
-0.15
 9,600 3.89 4.04 3.73 0 0 0
#3941 04/08/2008
3.89
0.06
 24,100 3.83 3.89 3.87 0 0 0
#3942 01/08/2008
3.83
0.07
 8,300 3.76 3.83 3.58 0 0 0
#3943 31/07/2008
3.76
-0.05
 11,100 3.80 3.80 3.66 0 0 0
#3944 30/07/2008
3.80
-0.09
 6,500 3.90 3.93 3.79 0 0 0
#3945 29/07/2008
3.90
-0.01
 12,900 3.91 4.04 3.84 0 0 0
#3946 28/07/2008
3.91
-0.15
 28,500 4.06 4.06 3.91 0 0 0
#3947 25/07/2008
4.06
-0.16
 300 4.23 4.23 4.06 0 0 0
#3948 24/07/2008
4.23
-0.18
 2,000 4.40 4.40 4.23 100 0 0
#3949 23/07/2008
4.40
-0.18
 100 4.58 4.58 4.40 0 0 0
#3950 22/07/2008
4.58
0
 0 4.58 4.58 4.58 0 0 0
#3951 21/07/2008
4.58
-0.12
 300 4.70 4.70 4.58 0 0 0
#3952 18/07/2008
4.70
-0.20
 6,300 4.89 4.89 4.70 0 0 0
#3953 17/07/2008
4.89
0.12
 34,300 4.78 4.89 4.75 0 0 0
#3954 16/07/2008
4.78
0.18
 32,600 4.60 4.78 4.43 300 0 0
#3955 15/07/2008
4.60
0.16
 9,600 4.44 4.60 4.60 0 0 0
#3956 14/07/2008
4.44
0.14
 16,100 4.30 4.44 4.32 0 0 0
#3957 11/07/2008
4.30
0.15
 27,900 4.14 4.30 4.23 0 0 0
#3958 10/07/2008
4.14
0.11
 15,800 4.04 4.17 4.08 0 0 0
#3959 09/07/2008
4.04
-0.07
 7,200 4.11 4.11 3.98 0 0 0
#3960 08/07/2008
4.11
0.29
 17,300 3.81 4.14 3.84 0 0 0
#3961 07/07/2008
3.81
-0.15
 30,100 3.97 4.12 3.81 100 0 0
#3962 04/07/2008
3.97
0.15
 5,000 3.81 3.97 3.97 0 0 0
#3963 03/07/2008
3.81
0.14
 5,800 3.67 3.81 3.80 0 0 0
#3964 02/07/2008
3.67
0.13
 16,200 3.54 3.67 3.67 0 0 0
#3965 01/07/2008
3.54
-0.04
 7,400 3.58 3.58 3.52 0 0 0
#3966 30/06/2008
3.58
-0.02
 11,700 3.60 3.60 3.36 0 0 0
#3967 27/06/2008
3.60
0.08
 14,700 3.52 3.60 3.35 0 0 0
#3968 26/06/2008
3.52
0
 28,500 3.52 4.70 3.05 0 0 0

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