CTCP Than Vàng Danh - Vinacomin (tvd)

10.30
0.10
(0.98%)
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
(2024-10-22) 		-1.40 -11.97% 899,724 -178,900 -1.8
10
11.70
10.30
2 tháng
(2024-09-23) 		-1.90 -15.57% 1,384,902 -238,400 -2.5
10
12.30
10.30
3 tháng
(2024-08-23) 		-2.30 -18.25% 1,635,036 -238,000 -2.5
10
12.60
10.30
6 tháng
(2024-05-27) 		-2.90 -21.97% 5,132,153 -332,831 -3.5
10
13.20
10.30
12 tháng
(2023-11-27) 		-1.50 -12.68% 14,507,736 -370,231 -4.1
10
14.14
10.30
24 tháng
(2022-12-02) 		2.59 33.53% 89,562,287 117,199 4.9
7
15.96
10.30
36 tháng
(2021-12-07) 		-0.36 -3.37% 171,973,931 935,879 19.6
5.50
18.55
10.30
60 tháng
(2019-12-18) 		5.95 136.87% 249,671,620 1,112,303 20.6
3.94
18.55
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
10.30
 8,900 10.20 10.30 10.20 0 0 0
20/11/2024
10.20
 45,700 10.10 10.30 10.10 700 10,800 -0.1
19/11/2024
10.10
 88,000 10.10 10.10 10 0 75,900 -0.8
18/11/2024
10.10
 36,000 10.10 10.10 10 0 25,200 -0.3
15/11/2024
10
 12,330 10 10.10 10 0 4,200 -0.0
14/11/2024
10
 49,300 10.20 10.20 10 100 19,300 -0.2
13/11/2024
10.20
 29,292 10.20 10.30 10.20 0 6,100 -0.1
12/11/2024
10.30
 66,311 10.30 10.40 10.20 400 18,700 -0.2
11/11/2024
10.30
 23,500 10.50 10.50 10.20 0 9,500 -0.1
08/11/2024
10.50
 13,414 10.50 10.50 10.50 0 0 0
07/11/2024
10.50
 56,201 10.50 10.50 10.10 600 0 0.0
06/11/2024
10.50
 10,108 10.50 10.60 10.40 0 0 0
05/11/2024
10.50
 48,500 10.80 10.80 10.40 800 3,300 -0.0
04/11/2024
10.80
 32,402 10.90 10.90 10.50 0 8,700 -0.1
01/11/2024
10.90
 15,701 10.80 10.90 10.80 0 0 0
31/10/2024
10.70
 45,924 10.60 10.80 10.60 0 0 0
30/10/2024
10.90
 60,584 11 11 10.80 100 0 0.0
29/10/2024
11
 36,000 11.10 11.10 10.80 0 0 0
28/10/2024
11.10
 14,542 11 11.10 11 0 0 0
25/10/2024
11.10
 20,700 11.20 11.20 11 100 0 0.0
24/10/2024
11.20
 61,400 11.40 11.40 11 0 0 0
23/10/2024
11.50
 46,309 11.20 11.50 11.20 0 0 0
22/10/2024
11.70
 78,606 11.60 11.70 11.30 100 100 -0
21/10/2024
11.80
 71,510 11.80 11.80 11.60 1,000 3,500 -0.0
18/10/2024
12
 10,700 12 12 11.80 0 0 0
17/10/2024
12
 7,567 12 12 11.80 100 0 0.0
16/10/2024
12
 8,044 12 12 11.80 0 0 0
15/10/2024
11.90
 36,800 11.80 11.90 11.80 0 0 0
14/10/2024
11.90
 18,106 12 12 11.80 0 300 -0.0
11/10/2024
11.90
 17,060 11.90 11.90 11.80 200 0 0.0
10/10/2024
12
 13,877 12 12 11.80 200 0 0.0
09/10/2024
12
 6,361 11.90 12 11.90 100 0 0.0
08/10/2024
11.90
 8,798 11.80 11.90 11.80 100 0 0.0
07/10/2024
11.90
 26,120 12.10 12.10 11.90 0 100 -0.0
04/10/2024
12.10
 2,377 12.20 12.20 11.90 400 0 0.0
03/10/2024
12.10
 32,467 11.80 12.10 11.80 3,200 0 0.0
02/10/2024
11.80
 99,652 12.20 12.20 11.80 0 55,400 -0.7
01/10/2024
12.20
 37,308 12.20 12.30 12 0 0 0
30/09/2024
12.20
 8,125 12.20 12.20 12.20 0 0 0
27/09/2024
12.20
 19,065 12.20 12.20 12 0 4,100 -0.0
26/09/2024
12.20
 17,831 12.20 12.30 12.10 0 1,400 -0.0
25/09/2024
12.30
 2,351 12.30 12.30 12.30 0 0 0
24/09/2024
12.30
 15,279 12.10 12.30 12 0 0 0
23/09/2024
12.20
 25,780 12.20 12.20 12.10 0 0 0
20/09/2024
12.30
 16,340 12.30 12.30 12.10 100 200 -0.0
19/09/2024
12.20
 25,407 12.20 12.30 12.10 100 0 0.0
18/09/2024
12.20
 11,690 12.30 12.50 12.10 200 100 0.0
17/09/2024
12.20
 1,002 12.20 12.20 12.10 0 0 0
16/09/2024
12.30
 29,110 12.20 12.30 12.10 200 0 0.0
13/09/2024
12.30
 830 12.30 12.30 12.10 0 0 0
12/09/2024
12.30
 1,325 12.20 12.30 12.20 0 0 0
11/09/2024
12.30
 5,400 12.20 12.30 12.20 0 0 0
10/09/2024
12.30
 18,706 12.40 12.40 12.20 800 0 0.0
09/09/2024
12.50
 13,005 12.30 12.50 12.20 0 0 0
06/09/2024
12.50
 16,710 12.40 12.50 12.20 0 0 0
05/09/2024
12.60
 6,100 12.60 12.60 12.40 0 0 0
04/09/2024
12.60
 7,390 12.40 12.60 12.40 0 0 0
30/08/2024
12.50
 13,412 12.60 12.60 12.50 100 0 0.0
29/08/2024
12.60
 24,004 12.50 12.60 12.50 100 0 0.0
28/08/2024
12.60
 31,468 12.50 12.60 12.40 300 0 0.0
27/08/2024
12.60
 4,260 12.50 12.60 12.50 100 0 0.0
26/08/2024
12.60
 9,480 12.60 12.70 12.50 300 0 0.0
23/08/2024
12.60
 14,495 12.60 12.60 12.50 100 1,700 -0.0
22/08/2024
12.60
 23,326 12.70 12.70 12.60 100 0 0.0
21/08/2024
12.60
 12,331 12.60 12.70 12.50 0 500 -0.0
20/08/2024
12.70
 27,170 12.60 12.80 12.60 0 0 0
19/08/2024
12.70
 21,566 12.60 12.70 12.50 1,400 0 0.0
16/08/2024
12.60
 32,270 12.60 12.70 12.50 1,000 0 0.0
15/08/2024
12.60
 5,610 12.60 12.60 12.40 0 0 0
14/08/2024
12.50
 28,002 12.50 12.50 12.50 0 0 0
13/08/2024
12.50
 11,120 12.50 12.50 12.40 0 0 0
12/08/2024
12.50
 13,970 12.50 12.60 12.50 300 100 0.0
09/08/2024
12.70
 3,372 12.60 12.70 12.50 0 100 -0.0
08/08/2024
12.70
 11,366 12.70 12.70 12.50 0 0 0
07/08/2024
12.70
 21,388 12.60 12.70 12.50 0 300 -0.0
06/08/2024
12.60
 20,320 12.40 12.60 12.40 0 0 0
05/08/2024
12.40
 95,147 12.70 12.80 12.30 0 0 0
02/08/2024
12.70
 86,768 12.70 12.80 12.50 400 0 0.0
01/08/2024
12.60
 81,964 12.80 12.80 12.50 100 0 0.0
31/07/2024
12.70
 87,845 12.70 12.70 12.60 0 1,500 -0.0
30/07/2024
12.70
 54,710 12.90 13.10 12.60 0 100 -0.0
29/07/2024
12.60
 19,473 12.70 12.70 12.60 0 0 0
26/07/2024
12.70
 26,850 12.60 12.70 12.60 0 0 0
25/07/2024
12.60
 9,255 12.60 12.60 12.50 200 0 0.0
24/07/2024
12.60
 27,828 12.60 12.60 12.40 0 0 0
23/07/2024
12.60
 93,565 12.60 12.90 12.50 0 100 -0.0
22/07/2024
12.60
 30,360 12.70 12.70 12.60 0 0 0
19/07/2024
12.70
 21,180 12.80 12.80 12.60 0 0 0
18/07/2024
12.70
 51,481 12.50 12.80 12.50 100 0 0.0
17/07/2024
12.30
 84,775 13 13 12.30 0 0 0
16/07/2024
12.90
 17,209 12.90 12.90 12.80 0 0 0
15/07/2024
12.80
 6,352 12.80 13 12.80 0 0 0
12/07/2024
13
 26,872 13 13 12.80 0 0 0
11/07/2024
13
 66,611 13.10 13.20 12.90 0 4,000 -0.1
10/07/2024
13
 91,280 12.90 13 12.80 0 1,400 -0.0
09/07/2024
12.90
 19,270 12.80 12.90 12.70 0 800 -0.0
08/07/2024
12.80
 28,321 12.70 12.80 12.70 0 0 0
05/07/2024
12.70
 35,213 12.70 12.70 12.70 0 0 0
04/07/2024
12.70
 28,154 12.80 12.80 12.70 0 0 0
03/07/2024
12.90
 48,271 12.70 12.90 12.70 0 37,500 -0.3

Chính sách bảo mật | Điều khoản sử dụng |