CTCP Than Đèo Nai - Vinacomin (tdn)

14.80
0.50
(3.50%)
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
(2024-04-09) 		0.10 0.70% 3,444,100 0 0
13
14.30
14.30
2 tháng
(2024-03-11) 		2.70 23.28% 6,513,400 -10,000 -0.1
11.60
14.40
14.30
3 tháng
(2024-02-15) 		2.60 22.22% 8,102,000 -10,000 -0.1
11.60
14.40
14.30
6 tháng
(2023-11-13) 		5 53.76% 11,089,500 -24,700 -0.3
9.10
14.40
14.30
12 tháng
(2023-05-15) 		3.69 34.73% 21,898,229 -63,597 -0.7
9
14.40
14.30
24 tháng
(2022-05-20) 		1.53 11.95% 45,513,930 -66,897 -1.0
5.03
14.90
14.30
36 tháng
(2021-05-25) 		8 126.93% 112,024,005 -292,220 -4.0
5.03
20.44
14.30
60 tháng
(2019-06-05) 		10.92 323.16% 144,488,289 53,360 -1.4
3.25
20.44
14.30
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
14.30
0.50
 984,400 13.80 14.50 13.60 0 0 0
#2 07/05/2024
13.80
0
 271,800 13.80 13.90 13.60 0 0 0
#3 06/05/2024
13.80
0.50
 469,200 13.70 14.50 13.60 0 0 0
#4 03/05/2024
13.30
0.10
 60,400 13.70 13.70 13.10 0 0 0
#5 02/05/2024
13.20
0.10
 36,800 13.20 13.30 13.10 0 0 0
#6 26/04/2024
13.10
-0.10
 239,000 13.20 13.30 12.90 0 0 0
#7 25/04/2024
13.20
0.10
 169,000 13 13.30 13 0 0 0
#8 24/04/2024
13.10
0.10
 93,400 13.10 13.20 13.10 0 0 0
#9 23/04/2024
13
-0.20
 107,000 13.20 13.20 12.90 0 0 0
#10 22/04/2024
13.20
0.10
 40,500 13.20 13.20 13.10 0 0 0
#11 19/04/2024
13.10
0
 114,400 13 13.30 12.70 0 0 0
#12 17/04/2024
13.10
0
 130,200 13.10 13.50 13 0 0 0
#13 16/04/2024
13.10
0
 333,000 13.10 13.50 12.70 0 0 0
#14 15/04/2024
13.10
-0.80
 79,200 13.90 13.90 13.10 0 0 0
#15 12/04/2024
13.90
0
 57,700 13.90 14 13.80 0 0 0
#16 11/04/2024
13.90
0.10
 38,700 13.80 14 13.60 0 0 0
#17 10/04/2024
13.80
-0.40
 112,600 14.30 14.30 13.80 0 0 0
#18 09/04/2024
14.20
-0.20
 106,800 14.30 14.30 14.10 0 0 0
#19 08/04/2024
14.40
0
 172,000 14.40 14.50 14.20 0 0 0
#20 05/04/2024
14.40
0.40
 326,500 14 14.40 13.90 0 0 0
#21 04/04/2024
14
0.10
 45,500 13.80 14.10 13.80 0 0 0
#22 03/04/2024
13.90
0
 106,200 14.10 14.10 13.70 0 0 0
#23 02/04/2024
13.90
0.10
 89,300 13.80 14.10 13.70 0 0 0
#24 01/04/2024
13.80
-0.30
 187,000 14.10 14.10 13.60 0 0 0
#25 29/03/2024
14.10
0.10
 166,900 14 14.50 14 0 10,000 -0.1
#26 28/03/2024
14
1
 328,800 13.80 14.10 13.10 0 0 0
#27 27/03/2024
13
0.10
 101,000 12.90 13.10 12.90 0 0 0
#28 26/03/2024
12.90
0.30
 97,200 12.50 12.90 12.50 0 0 0
#29 25/03/2024
12.60
-0.10
 75,400 12.70 12.70 12.60 0 0 0
#30 22/03/2024
12.70
0
 79,900 12.70 12.80 12.60 0 0 0
#31 21/03/2024
12.70
0.20
 69,500 12.50 12.70 12.40 0 0 0
#32 20/03/2024
12.50
0
 48,000 12.50 12.50 12.40 0 0 0
#33 19/03/2024
12.50
0.10
 80,100 12.40 12.50 12.30 0 0 0
#34 18/03/2024
12.40
-0.10
 215,600 12.50 12.50 12.10 0 0 0
#35 15/03/2024
12.50
-0.10
 243,700 12.60 12.90 12.30 0 0 0
#36 14/03/2024
12.60
0.40
 214,500 12.20 12.60 12.30 0 0 0
#37 13/03/2024
12.20
0.40
 286,300 11.80 12.20 11.80 0 0 0
#38 12/03/2024
11.80
0.20
 99,700 11.60 11.80 11.60 0 0 0
#39 11/03/2024
11.60
0
 36,200 11.60 11.70 11.60 0 0 0
#40 08/03/2024
11.60
-0.20
 99,100 11.80 11.80 11.60 0 0 0
#41 07/03/2024
11.80
0.10
 66,500 11.70 11.80 11.60 0 0 0
#42 06/03/2024
11.70
0
 46,700 11.70 11.80 11.60 0 0 0
#43 05/03/2024
11.70
0
 48,600 11.70 11.70 11.60 0 0 0
#44 04/03/2024
11.70
0
 138,100 11.70 11.80 11.60 0 0 0
#45 01/03/2024
11.70
0
 46,800 11.70 11.70 11.60 0 0 0
#46 29/02/2024
11.70
-0.10
 142,600 11.80 11.80 11.60 0 0 0
#47 28/02/2024
11.80
0.20
 236,900 11.60 11.80 11.60 0 0 0
#48 27/02/2024
11.60
0
 33,600 11.60 11.70 11.50 0 0 0
#49 26/02/2024
11.60
0
 71,800 11.60 11.60 11.50 0 0 0
#50 23/02/2024
11.60
-0.20
 120,800 11.80 11.90 10.80 0 0 0
#51 22/02/2024
11.80
0.10
 95,600 11.70 11.80 11.60 0 0 0
#52 21/02/2024
11.70
0
 48,700 11.70 11.70 11.60 0 0 0
#53 20/02/2024
11.70
-0.10
 91,700 11.80 11.90 11.60 0 0 0
#54 19/02/2024
11.80
0
 103,700 11.80 11.90 11.70 0 0 0
#55 16/02/2024
11.80
0.10
 138,500 11.70 11.90 11.70 0 0 0
#56 15/02/2024
11.70
0
 58,900 11.70 11.80 11.60 0 0 0
#57 07/02/2024
11.70
0
 131,500 11.70 11.80 11.60 0 0 0
#58 06/02/2024
11.70
0.10
 69,200 11.60 11.70 11.60 0 0 0
#59 05/02/2024
11.60
0.20
 140,400 11.40 11.80 11.50 0 0 0
#60 02/02/2024
11.40
0.10
 109,700 11.30 11.40 11.30 0 0 0
#61 01/02/2024
11.30
0
 51,100 11.30 11.40 11.20 0 0 0
#62 31/01/2024
11.30
0
 109,500 11.30 11.40 11.20 0 0 0
#63 30/01/2024
11.30
0
 46,800 11.30 11.30 11.20 0 0 0
#64 29/01/2024
11.30
0
 77,100 11.30 11.40 11.10 0 0 0
#65 26/01/2024
11.30
-0.10
 52,500 11.40 11.50 11.30 0 0 0
#66 25/01/2024
11.40
0.40
 348,300 11 11.60 11 0 0 0
#67 24/01/2024
11
-0.10
 179,700 11.10 11.20 11 0 0 0
#68 23/01/2024
11.10
0
 70,700 11.10 11.20 11 0 0 0
#69 22/01/2024
11.10
0.50
 241,900 10.60 11.60 11 0 0 0
#70 19/01/2024
10.60
0
 51,500 10.60 10.60 10.50 0 0 0
#71 18/01/2024
10.60
0
 13,600 10.60 10.60 10.50 0 3,600 -0.0
#72 17/01/2024
10.60
0
 50,500 10.60 10.60 10.50 0 0 0
#73 16/01/2024
10.60
0.10
 41,200 10.50 10.70 10.50 0 0 0
#74 15/01/2024
10.50
0
 15,900 10.50 10.80 10.40 0 0 0
#75 12/01/2024
10.50
-0.10
 37,500 10.60 10.60 10.50 0 0 0
#76 11/01/2024
10.60
-0.10
 92,000 10.70 10.70 10.50 0 0 0
#77 10/01/2024
10.70
0.10
 51,700 10.60 10.70 10.60 0 0 0
#78 09/01/2024
10.60
-0.20
 34,300 10.80 11 10.60 0 0 0
#79 08/01/2024
10.80
0.30
 56,900 10.50 10.80 10.40 0 0 0
#80 05/01/2024
10.50
0
 135,400 10.50 10.50 10.30 0 0 0
#81 04/01/2024
10.50
0.10
 34,300 10.40 10.50 10.20 0 0 0
#82 03/01/2024
10.40
0.10
 34,300 10.30 10.40 10.30 0 0 0
#83 02/01/2024
10.30
0
 29,900 10.30 10.30 10.10 0 0 0
#84 29/12/2023
10.30
0
 13,100 10.30 10.40 10.20 0 0 0
#85 28/12/2023
10.30
0.10
 12,600 10.20 10.30 10 0 0 0
#86 27/12/2023
10.20
0.10
 26,500 10.10 10.30 10.10 0 0 0
#87 26/12/2023
10.10
0.10
 33,000 10 10.10 9.90 0 0 0
#88 25/12/2023
10
0
 14,200 10 10 9.80 0 0 0
#89 22/12/2023
10
0
 8,000 10 10.10 10 0 0 0
#90 21/12/2023
10
0
 9,500 10 10 9.90 0 0 0
#91 20/12/2023
10
0
 15,500 10 10 9.90 0 0 0
#92 19/12/2023
10
0
 22,000 10 10 9.80 0 0 0
#93 18/12/2023
10
0
 6,700 10 10 9.90 0 0 0
#94 15/12/2023
10
-0.10
 7,600 10.10 10.10 9.80 0 0 0
#95 14/12/2023
10.10
0.10
 3,700 10 10.10 10 0 0 0
#96 13/12/2023
10
0
 15,800 10 10 9.80 0 0 0
#97 12/12/2023
10
-0.20
 18,200 10.20 10.20 10 0 0 0
#98 11/12/2023
10.20
0.10
 18,100 10.10 10.30 10 0 0 0
#99 08/12/2023
10.10
0.40
 81,800 9.70 10.40 9.80 0 7,000 -0.1
#100 07/12/2023
9.70
0
 42,400 9.70 9.80 9.60 0 0 0

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