Công ty Cổ phần Than Đèo Nai - Vinacomin - Mã CK : TDN

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
17/01/2020 5.80 0.00 (0.00%) 5.70 5.90 5.70 16,800 97,300,000 0 0
16/01/2020 5.80 0.00 (0.00%) 5.80 5.80 5.80 0 0 0 0
15/01/2020 5.80 0.00 (0.00%) 5.80 5.80 5.80 100 580,000 0 0
14/01/2020 5.80 0.00 (0.00%) 5.80 5.80 5.80 10,200 59,160,000 0 0
13/01/2020 5.80 0.00 (0.00%) 5.70 5.90 5.70 6,500 37,640,000 0 0
10/01/2020 5.80 0.00 (0.00%) 5.80 5.90 5.80 25,208 146,214,000 0 0
09/01/2020 5.80 0.00 (0.00%) 5.80 5.90 5.80 9,100 52,790,000 0 0
08/01/2020 5.80 0.00 (0.00%) 5.70 5.80 5.70 2,200 12,550,000 0 0
07/01/2020 5.80 0.10 (1.75%) 5.60 5.80 5.60 13,938 79,152,800 0 0
06/01/2020 5.70 0.00 (0.00%) 5.60 5.70 5.60 10,300 57,690,000 0 0
03/01/2020 5.70 0.00 (0.00%) 5.70 5.70 5.70 0 0 0 0
02/01/2020 5.70 0.10 (1.79%) 5.60 5.70 5.60 25,600 144,170,000 0 0
31/12/2019 5.60 0.10 (1.82%) 5.50 5.60 5.50 4,600 25,510,000 0 0
30/12/2019 5.50 0.10 (1.85%) 5.50 5.50 5.50 12,800 70,400,000 0 0
27/12/2019 5.40 -0.10 (-1.82%) 5.50 5.50 5.40 1,838 9,947,600 0 0
26/12/2019 5.50 0.10 (1.85%) 5.50 5.50 5.30 5,700 31,310,000 0 0
25/12/2019 5.40 0.10 (1.89%) 5.30 5.40 5.30 6,300 33,410,000 0 0
24/12/2019 5.30 0.20 (3.92%) 5.40 5.40 5.30 2,500 13,260,000 0 0
23/12/2019 5.10 -0.20 (-3.77%) 5.40 5.40 5.10 200 1,050,000 0 0
20/12/2019 5.30 -0.10 (-1.85%) 5.30 5.30 5.30 700 3,710,000 0 0