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)
22/11/2021
12.08
 455,205 13.29 13.57 11.99 0 400 -0.0
19/11/2021
13.29
 440,918 13.94 14.22 13.10 0 6,000 -0.1
18/11/2021
13.94
 383,669 14.50 14.87 13.85 0 0 0
17/11/2021
14.50
 597,742 13.75 14.50 13.20 0 0 0
16/11/2021
13.75
 499,465 14.87 15.05 13.38 0 0 0
15/11/2021
14.87
 555,598 14.68 15.52 14.59 0 0 0
12/11/2021
14.68
 928,492 14.50 15.33 14.50 400 0 0.0
11/11/2021
14.50
 1,023,774 13.20 14.50 13.20 0 4,000 -0.1
10/11/2021
13.20
 342,878 13.20 13.47 13.01 0 7,000 -0.1
09/11/2021
13.20
 596,340 13.10 13.47 12.73 2,000 0 0.0
08/11/2021
13.10
 343,400 12.73 13.20 12.45 0 0 0
05/11/2021
12.73
 161,859 12.92 13.01 12.54 0 0 0
04/11/2021
12.92
 240,803 12.36 13.47 12.36 0 900 -0.0
03/11/2021
12.36
 510,210 12.73 12.92 12.27 2,000 4,000 -0.0
02/11/2021
12.73
 521,999 13.10 13.10 12.64 0 500 -0.0
01/11/2021
13.10
 468,131 13.66 13.66 13.10 5,000 2,000 0.0
29/10/2021
13.66
 460,626 13.20 13.94 13.20 0 28,300 -0.4
28/10/2021
13.20
 339,575 13.29 13.47 13.01 3,000 51,300 -0.7
27/10/2021
13.29
 449,600 13.47 13.57 13.01 1,000 57,500 -0.8
26/10/2021
13.47
 428,800 13.94 13.94 12.64 1,500 174,200 -2.5
25/10/2021
13.94
 511,700 14.40 15.61 13.75 0 223,800 -3.4
22/10/2021
14.40
 790,400 13.10 14.40 12.08 3,000 0 0.0
21/10/2021
13.10
 785,600 14.12 14.12 12.82 6,000 1,000 0.1
20/10/2021
14.12
 725,500 14.68 14.68 13.57 20,000 0 0.3
19/10/2021
14.68
 402,600 14.87 15.24 14.40 1,600 4,900 -0.1
18/10/2021
14.87
 529,300 15.52 15.52 14.78 4,000 150,000 0
15/10/2021
15.52
 400,900 15.70 15.98 15.15 0 5,200 -0.1
14/10/2021
15.70
 461,400 15.15 16.35 14.87 2,900 8,000 -0.1
13/10/2021
15.15
 754,200 15.70 15.70 14.87 1,000 0 0.0
12/10/2021
15.70
 581,200 15.52 16.08 15.43 0 3,000 -0.1
11/10/2021
15.52
 589,100 15.61 16.26 15.33 0 26,100 -0.4
08/10/2021
15.61
 867,800 16.54 16.54 15.52 1,500 0 0.0
07/10/2021
16.54
 1,008,811 17.84 17.84 16.54 2,900 500 0.0
06/10/2021
17.84
 1,135,200 17.66 18.49 16.63 4,900 0 0.1
05/10/2021
17.66
 1,231,729 18.40 19.98 17.56 1,700 0 0.0
04/10/2021
18.40
 1,750,153 16.73 18.40 16.91 200 15,800 -0.3
01/10/2021
16.73
 792,473 16.45 18.03 16.26 4,500 2,900 0.0
30/09/2021
16.45
 573,637 16.73 17.47 16.45 1,600 16,600 -0.3
29/09/2021
16.73
 676,740 15.43 16.91 15.89 1,000 1,400 -0.0
28/09/2021
15.43
 585,354 14.03 15.43 12.64 4,000 22,900 -0.3
27/09/2021
14.03
 536,744 15.15 15.33 13.94 4,600 19,900 -0.3
24/09/2021
15.15
 539,887 15.80 17.10 14.87 7,200 20,900 -0.2
23/09/2021
15.80
 698,307 17.10 17.28 15.52 800 12,500 -0.2
22/09/2021
17.10
 588,133 16.35 17.93 16.35 5,200 39,500 -0.6
21/09/2021
16.35
 1,036,129 14.87 16.35 13.85 0 2,000 -0.0
20/09/2021
14.87
 815,097 15.61 15.61 14.12 700 13,700 -0.2
17/09/2021
15.61
 697,486 15.05 16.54 15.05 2,000 24,900 -0.4
16/09/2021
15.05
 1,486,137 13.75 15.05 13.75 8,600 51,900 -0.7
15/09/2021
13.75
 379,500 12.54 13.75 12.82 0 23,900 -0.3
14/09/2021
12.54
 397,577 11.43 12.54 11.15 0 21,900 -0.3
13/09/2021
11.43
 746,459 10.41 11.43 10.50 1,000 3,400 -0.0
10/09/2021
10.41
 745,211 9.48 10.41 9.20 0 0 0
09/09/2021
9.48
 254,445 9.66 10.04 9.29 0 0 0
08/09/2021
9.66
 436,661 9.29 9.94 8.36 2,000 7,000 -0.1
07/09/2021
9.29
 861,659 9.20 10.04 9.20 5,900 0 0.1
06/09/2021
9.20
 612,399 8.36 9.20 8.64 0 0 0
01/09/2021
8.36
 531,700 7.62 8.36 7.53 0 100 -0.0
31/08/2021
7.62
 854,390 7.06 7.71 6.97 0 0 0
30/08/2021
7.06
 607,295 6.78 7.25 6.50 44,200 0 0.3
27/08/2021
6.78
 130,381 6.69 6.78 6.32 10,500 0 0.1
26/08/2021
6.69
 398,274 6.50 7.16 6.60 100 0 0.0
25/08/2021
6.50
 577,850 5.95 6.50 5.95 0 0 0
24/08/2021
5.95
 140,580 5.95 6.13 5.76 0 0 0
23/08/2021
5.95
 132,276 6.13 6.13 5.85 0 0 0
20/08/2021
6.13
 193,000 6.32 6.41 5.95 0 0 0
19/08/2021
6.32
 81,700 6.23 6.32 6.13 2,200 0 0.0
18/08/2021
6.23
 155,373 6.13 6.32 6.04 0 0 0
17/08/2021
6.13
 120,700 6.41 6.60 6.13 500 0 0.0
16/08/2021
6.41
 292,300 5.95 6.50 6.04 20,800 0 0.1
13/08/2021
5.95
 198,932 6.13 6.32 5.76 42,000 0 0.3
12/08/2021
6.13
 190,100 6.50 6.50 6.13 21,000 0 0.1
11/08/2021
6.50
 407,705 6.23 6.78 6.41 200 0 0.0
10/08/2021
6.23
 340,483 5.67 6.23 5.67 50,100 100 0.3
09/08/2021
5.67
 43,200 5.76 5.76 5.67 0 0 0
06/08/2021
5.76
 101,500 5.85 6.04 5.76 0 0 0
05/08/2021
5.85
 151,800 5.48 5.95 5.58 0 0 0
04/08/2021
5.48
 64,921 5.48 5.67 5.48 0 0 0
03/08/2021
5.48
 107,400 5.67 5.67 5.39 0 0 0
02/08/2021
5.67
 167,400 5.67 5.67 5.48 400 0 0.0
30/07/2021
5.67
 96,200 5.85 5.95 5.67 16,300 0 0.1
29/07/2021
5.85
 54,900 5.58 6.04 5.58 0 0 0
28/07/2021
5.58
 29,300 5.58 5.67 5.48 0 0 0
27/07/2021
5.58
 124,700 5.67 5.67 5.48 0 0 0
26/07/2021
5.67
 63,204 5.58 5.67 5.39 0 0 0
23/07/2021
5.58
 68,600 5.85 5.85 5.58 0 0 0
22/07/2021
5.85
 181,205 5.85 5.85 5.58 1,200 0 0.0
21/07/2021
5.85
 91,400 6.04 6.13 5.58 0 0 0
20/07/2021
6.04
 32,440 5.76 6.04 5.58 0 0 0
19/07/2021
5.76
 163,180 6.23 6.23 5.67 0 0 0
16/07/2021
6.23
 121,862 6.41 6.41 6.04 100 0 0.0
15/07/2021
6.41
 35,500 6.50 6.50 6.23 0 0 0
14/07/2021
6.50
 123,057 6.32 6.88 6.23 0 0 0
13/07/2021
6.32
 231,514 5.76 6.32 5.48 0 0 0
12/07/2021
5.76
 241,401 6.32 6.32 5.76 0 4,600 -0.0
09/07/2021
6.32
 89,451 6.60 6.60 6.13 5,000 2,800 0.0
08/07/2021
6.60
 89,937 6.13 6.69 6.13 0 7,600 -0.1
07/07/2021
6.13
 136,150 6.32 6.32 5.76 1,000 0 0.0
06/07/2021
6.32
 378,469 6.97 6.97 6.32 7,000 10,000 -0.0
05/07/2021
6.97
 299,888 7.16 7.43 6.97 0 0 0
02/07/2021
7.16
 517,741 7.43 7.53 6.69 0 15,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |