CTCP Than Cọc Sáu - Vinacomin (tc6)

10.30
0.30
(3%)
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
(2024-04-08) 		-0.27 -2.58% 3,857,700 -4,000 -0.0
9.41
10.57
10.30
2 tháng
(2024-03-11) 		1.28 14.18% 11,147,700 -4,000 -0.0
9.02
10.67
10.30
3 tháng
(2024-02-15) 		1.28 14.18% 13,677,500 -4,000 -0.0
8.83
10.67
10.30
6 tháng
(2023-11-10) 		3.22 45.46% 21,186,200 -265,050 -2.3
6.89
10.67
10.30
12 tháng
(2023-05-15) 		1.67 19.31% 54,487,472 -263,350 -2.3
6.11
10.67
10.30
24 tháng
(2022-05-19) 		1.67 19.40% 115,234,686 -270,550 -2.3
3.49
11.15
10.30
36 tháng
(2021-05-24) 		5.75 126.25% 205,071,255 -1,115,050 -15.6
3.49
18.37
10.30
60 tháng
(2019-06-04) 		6.28 156.42% 212,235,889 -922,275 -14.7
3.30
18.37
10.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
10.30
0.30
 348,500 9.90 10.60 9.90 0 0 0
#2 07/05/2024
10
0
 173,100 10.10 10.10 9.90 0 0 0
#3 06/05/2024
9.70
0.10
 120,700 9.60 9.80 9.60 0 0 0
#4 03/05/2024
9.60
0
 77,700 9.60 9.60 9.51 0 0 0
#5 02/05/2024
9.60
0.10
 61,100 9.31 9.60 9.31 0 0 0
#6 26/04/2024
9.51
0
 296,600 9.41 9.51 9.31 0 0 0
#7 25/04/2024
9.51
0
 49,100 9.41 9.51 9.41 0 4,000 -0.0
#8 24/04/2024
9.51
0.10
 152,600 9.51 9.51 9.31 0 0 0
#9 23/04/2024
9.41
-0.10
 123,900 9.41 9.51 9.31 0 0 0
#10 22/04/2024
9.51
0.10
 64,100 9.41 9.60 9.41 0 0 0
#11 19/04/2024
9.41
-0.10
 244,100 9.60 9.60 9.22 0 0 0
#12 17/04/2024
9.51
-0.19
 200,100 9.70 9.89 9.51 0 0 0
#13 16/04/2024
9.70
0
 379,300 9.70 9.80 9.31 0 0 0
#14 15/04/2024
9.70
-0.49
 309,500 10.28 10.38 9.70 0 0 0
#15 12/04/2024
10.19
0
 161,700 10.19 10.28 10.09 0 0 0
#16 11/04/2024
10.19
0
 218,400 10.09 10.28 10.09 0 0 0
#17 10/04/2024
10.19
-0.29
 234,600 10.48 10.57 10.19 0 0 0
#18 09/04/2024
10.48
-0.10
 238,900 10.57 10.67 10.28 0 0 0
#19 08/04/2024
10.57
0.19
 403,700 10.57 10.86 10.48 0 0 0
#20 05/04/2024
10.38
0.10
 477,400 10.28 11.16 10.09 0 0 0
#21 04/04/2024
10.28
0.19
 278,600 9.99 10.38 9.99 0 0 0
#22 03/04/2024
10.09
-0.29
 416,200 10.48 10.48 10.09 0 0 0
#23 02/04/2024
10.38
0.29
 554,000 10.09 10.38 9.99 0 0 0
#24 01/04/2024
10.09
-0.58
 425,900 10.67 10.67 10.09 0 0 0
#25 29/03/2024
10.67
0.29
 391,300 10.48 11.16 10.48 0 0 0
#26 28/03/2024
10.38
0.87
 1,771,900 9.51 10.38 9.41 0 0 0
#27 27/03/2024
9.51
0.10
 177,700 9.41 9.51 9.31 0 0 0
#28 26/03/2024
9.41
0.10
 162,400 9.31 9.51 9.22 0 0 0
#29 25/03/2024
9.31
-0.10
 169,800 9.41 9.41 9.22 0 0 0
#30 22/03/2024
9.41
0
 91,800 9.41 9.51 9.31 0 0 0
#31 21/03/2024
9.41
0.10
 251,200 9.31 9.41 9.22 0 0 0
#32 20/03/2024
9.31
0.10
 166,400 9.22 9.31 9.02 0 0 0
#33 19/03/2024
9.22
0
 181,700 9.22 9.41 9.12 0 0 0
#34 18/03/2024
9.22
-0.29
 264,400 9.51 9.51 9.02 0 0 0
#35 15/03/2024
9.51
0.10
 420,300 9.41 9.70 9.31 0 0 0
#36 14/03/2024
9.41
0.29
 688,200 9.12 9.41 9.12 0 0 0
#37 13/03/2024
9.12
0.10
 158,200 9.02 9.12 8.83 0 0 0
#38 12/03/2024
9.02
0
 98,500 9.02 9.02 8.83 0 0 0
#39 11/03/2024
9.02
0
 144,100 9.02 9.12 8.92 0 0 0
#40 08/03/2024
9.02
0
 136,300 9.02 9.02 8.92 0 0 0
#41 07/03/2024
9.02
0
 60,400 9.02 9.12 8.92 0 0 0
#42 06/03/2024
9.02
-0.10
 103,400 9.12 9.12 8.92 0 0 0
#43 05/03/2024
9.12
0
 66,200 9.12 9.12 8.83 0 0 0
#44 04/03/2024
9.12
0
 91,500 9.12 9.12 9.02 0 0 0
#45 01/03/2024
9.12
0
 126,500 9.12 9.12 9.02 0 0 0
#46 29/02/2024
9.12
0
 146,300 9.12 9.12 9.02 0 0 0
#47 28/02/2024
9.12
0.10
 346,600 9.02 9.22 8.92 0 0 0
#48 27/02/2024
9.02
0.10
 116,400 8.92 9.12 8.92 0 0 0
#49 26/02/2024
8.92
0.10
 244,000 8.83 9.02 8.83 0 0 0
#50 23/02/2024
8.83
-0.10
 197,400 8.92 9.02 8.83 0 0 0
#51 22/02/2024
8.92
0
 94,400 8.92 9.02 8.83 0 0 0
#52 21/02/2024
8.92
-0.10
 128,700 9.02 9.12 8.92 0 0 0
#53 20/02/2024
9.02
-0.10
 156,200 9.12 9.22 9.02 0 0 0
#54 19/02/2024
9.12
0
 158,300 9.12 9.12 8.92 0 0 0
#55 16/02/2024
9.12
0.10
 211,200 9.02 9.12 8.83 0 0 0
#56 15/02/2024
9.02
0
 146,000 9.02 9.12 8.92 0 0 0
#57 07/02/2024
9.02
0
 153,900 9.02 9.12 9.02 0 0 0
#58 06/02/2024
9.02
0
 110,900 9.02 9.12 8.92 0 0 0
#59 05/02/2024
9.02
0.29
 378,100 8.73 9.22 8.73 0 0 0
#60 02/02/2024
8.73
0.10
 136,600 8.63 8.73 8.54 0 0 0
#61 01/02/2024
8.63
0
 69,100 8.63 8.73 8.54 0 0 0
#62 31/01/2024
8.63
0
 117,700 8.63 8.73 8.54 0 0 0
#63 30/01/2024
8.63
0
 196,400 8.63 8.63 8.54 0 0 0
#64 29/01/2024
8.63
0
 137,600 8.63 8.63 8.54 0 0 0
#65 26/01/2024
8.63
0
 76,000 8.63 8.63 8.54 0 0 0
#66 25/01/2024
8.63
0
 153,000 8.63 8.73 8.54 0 0 0
#67 24/01/2024
8.63
0.10
 191,600 8.54 8.63 8.44 0 0 0
#68 23/01/2024
8.54
0.10
 171,000 8.44 8.63 8.44 0 75,000 -0.7
#69 22/01/2024
8.44
0
 439,000 8.44 8.83 8.44 0 120,000 -1.0
#70 19/01/2024
8.44
0
 81,900 8.44 8.54 8.34 0 55,000 -0.5
#71 18/01/2024
8.44
0
 92,900 8.44 8.63 8.34 0 0 0
#72 17/01/2024
8.44
-0.10
 55,800 8.54 8.54 8.34 0 10,000 -0.1
#73 16/01/2024
8.54
0.10
 85,000 8.44 8.63 8.44 0 0 0
#74 15/01/2024
8.44
-0.10
 63,100 8.54 8.54 8.34 0 0 0
#75 12/01/2024
8.54
0
 167,000 8.54 8.63 8.25 0 0 0
#76 11/01/2024
8.54
0.29
 117,100 8.25 8.54 8.25 0 0 0
#77 10/01/2024
8.25
-0.10
 146,100 8.34 8.34 7.57 0 3,000 -0.0
#78 09/01/2024
8.34
-0.29
 81,800 8.63 8.63 8.25 0 0 0
#79 08/01/2024
8.63
0.58
 573,100 8.05 8.83 7.95 2,000 0 0.0
#80 05/01/2024
8.05
-0.10
 118,000 8.15 8.15 7.95 0 0 0
#81 04/01/2024
8.15
0.10
 68,100 8.05 8.15 7.95 0 0 0
#82 03/01/2024
8.05
-0.10
 41,400 8.15 8.15 7.95 0 0 0
#83 02/01/2024
8.15
0
 16,700 8.15 8.15 7.95 0 0 0
#84 29/12/2023
8.15
0.19
 34,500 7.95 8.34 7.95 0 0 0
#85 28/12/2023
7.95
-0.39
 92,400 8.34 8.44 7.95 0 0 0
#86 27/12/2023
8.34
0.29
 103,700 8.05 8.34 8.05 0 0 0
#87 26/12/2023
8.05
0.10
 68,500 7.95 8.05 7.76 0 0 0
#88 25/12/2023
7.95
0.10
 100,100 7.86 7.95 7.66 0 0 0
#89 22/12/2023
7.86
0
 57,800 7.86 7.95 7.76 0 0 0
#90 21/12/2023
7.86
-0.19
 48,900 8.05 8.05 7.76 0 0 0
#91 20/12/2023
8.05
0.10
 22,700 7.95 8.05 7.86 0 0 0
#92 19/12/2023
7.95
-0.10
 78,500 8.05 8.05 7.76 0 0 0
#93 18/12/2023
8.05
0.19
 70,300 7.86 8.05 7.76 0 0 0
#94 15/12/2023
7.86
-0.19
 102,800 8.05 8.05 7.76 0 0 0
#95 14/12/2023
8.05
0.10
 57,400 7.95 8.05 7.86 0 0 0
#96 13/12/2023
7.95
-0.39
 265,000 8.34 8.34 7.95 0 50 -0.0
#97 12/12/2023
8.34
-0.19
 284,800 8.54 8.63 8.34 0 0 0
#98 11/12/2023
8.54
0.39
 365,900 8.15 8.83 8.25 0 0 0
#99 08/12/2023
8.15
0.68
 712,500 7.47 8.15 7.57 0 0 0
#100 07/12/2023
7.47
0
 144,800 7.47 7.66 7.28 0 0 0

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