CTCP Than Vàng Danh - Vinacomin (tvd)

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
(2024-10-16) 		-2 -16.67% 804,800 -70,100 -0.7
10
12
10
2 tháng
(2024-09-16) 		-2.30 -18.70% 1,274,500 -126,900 -1.4
10
12.30
10
3 tháng
(2024-08-19) 		-2.70 -21.26% 1,524,700 -125,800 -1.4
10
12.70
10
6 tháng
(2024-05-20) 		-3.01 -23.15% 5,421,900 -221,231 -2.4
10
13.29
10
12 tháng
(2023-11-21) 		-1.80 -15.22% 14,602,400 -258,931 -2.9
10
14.14
10
24 tháng
(2022-11-28) 		2.55 34.27% 90,214,810 228,399 6.0
7
15.96
10
36 tháng
(2021-12-01) 		-1.50 -13.03% 172,690,026 1,047,499 20.7
5.50
18.55
10
60 tháng
(2019-12-12) 		5.65 129.97% 249,554,684 1,223,503 21.7
3.94
18.55
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2021
6.76
 438,596 6.92 6.92 6.53 0 0 0
09/04/2021
6.92
 202,168 6.99 7.22 6.61 0 0 0
08/04/2021
6.99
 458,042 6.38 6.99 6.38 0 0 0
07/04/2021
6.38
 168,900 6.30 6.38 6.30 0 0 0
06/04/2021
6.30
 75,812 6.23 6.30 6.15 0 0 0
05/04/2021
6.23
 78,300 6.15 6.30 6.07 0 0 0
02/04/2021
6.15
 64,400 5.99 6.23 5.92 10,000 0 0.1
01/04/2021
5.99
 25,960 5.99 5.99 5.92 0 0 0
31/03/2021
5.99
 4,600 5.92 5.99 5.92 0 0 0
30/03/2021
5.92
 18,000 5.92 5.99 5.84 0 0 0
29/03/2021
5.92
 37,700 5.99 5.99 5.92 6,000 0 0.0
26/03/2021
5.99
 23,500 6.07 6.07 5.92 0 0 0
25/03/2021
6.07
 10,790 6.07 6.07 5.99 0 0 0
24/03/2021
6.07
 34,200 6.15 6.15 5.84 0 0 0
23/03/2021
6.15
 10,910 6.23 6.23 6.07 4,000 0 0.0
22/03/2021
6.23
 71,500 6.15 6.23 5.99 0 0 0
19/03/2021
6.15
 8,449 6.15 6.15 6.07 0 0 0
18/03/2021
6.15
 23,700 6.07 6.15 5.99 0 0 0
17/03/2021
6.07
 41,800 6.15 6.15 5.99 0 0 0
16/03/2021
6.15
 18,300 6.15 6.15 5.99 0 0 0
15/03/2021
6.15
 7,800 6.15 6.15 6.07 0 0 0
12/03/2021
6.15
 57,700 5.99 6.15 6.07 0 0 0
11/03/2021
5.99
 50,206 6.30 6.30 5.99 0 0 0
10/03/2021
6.30
 43,800 6.23 6.30 6.15 0 0 0
09/03/2021
6.23
 15,900 6.23 6.30 6.23 0 0 0
08/03/2021
6.23
 200,633 5.99 6.46 5.99 0 700 -0.0
05/03/2021
5.99
 69,500 5.99 6.07 5.92 800 0 0.0
04/03/2021
5.99
 21,000 5.92 5.99 5.84 0 0 0
03/03/2021
5.92
 14,900 5.84 5.99 5.76 0 0 0
02/03/2021
5.84
 51,305 5.99 6.07 5.84 0 0 0
01/03/2021
5.99
 31,860 5.92 6.07 5.92 0 600 -0.0
26/02/2021
5.92
 99,800 5.84 5.99 5.76 0 0 0
25/02/2021
5.84
 34,139 5.76 5.84 5.76 0 0 0
24/02/2021
5.76
 196,334 5.69 5.76 5.69 3,000 0 0.0
23/02/2021
5.69
 21,600 5.69 5.69 5.61 0 0 0
22/02/2021
5.69
 48,000 5.61 5.69 5.53 0 0 0
19/02/2021
5.61
 32,400 5.53 5.61 5.46 1,600 0 0.0
18/02/2021
5.53
 36,550 5.61 5.69 5.53 0 0 0
17/02/2021
5.61
 13,800 5.69 5.69 5.61 0 0 0
09/02/2021
5.69
 73,416 5.61 5.69 5.61 0 0 0
08/02/2021
5.61
 29,750 5.61 5.61 5.53 4,000 0 0
05/02/2021
5.61
 31,300 5.53 5.61 5.53 1,000 0 0.0
04/02/2021
5.53
 105,900 5.46 5.53 5.38 0 0 0
03/02/2021
5.46
 72,000 5.38 5.46 5.38 0 0 0
02/02/2021
5.38
 63,220 5.38 5.38 5.23 0 0 0
01/02/2021
5.38
 49,600 5.46 5.46 5.23 0 0 0
29/01/2021
5.46
 37,500 5.23 5.46 5.23 0 0 0
28/01/2021
5.23
 157,399 5.69 5.69 5.23 0 0 0
27/01/2021
5.69
 66,210 5.84 5.84 5.61 0 0 0
26/01/2021
5.84
 101,500 5.92 5.92 5.76 0 0 0
25/01/2021
5.92
 110,204 5.84 5.92 5.84 0 0 0
22/01/2021
5.84
 312,900 5.84 5.92 5.84 0 0 0
21/01/2021
5.84
 110,860 5.84 5.92 5.76 0 200 -0.0
20/01/2021
5.84
 223,350 5.84 5.84 5.53 100 0 0.0
19/01/2021
5.84
 115,800 5.92 5.92 5.69 0 100 -0.0
18/01/2021
5.92
 78,436 5.92 5.92 5.84 0 0 0
15/01/2021
5.92
 35,000 5.84 5.92 5.76 0 0 0
14/01/2021
5.84
 23,300 5.84 5.92 5.76 0 0 0
13/01/2021
5.84
 46,000 5.84 5.99 5.84 0 1,500 -0.0
12/01/2021
5.84
 26,000 5.92 5.99 5.84 0 300 -0.0
11/01/2021
5.92
 25,500 5.99 5.99 5.84 0 0 0
08/01/2021
5.99
 37,000 5.92 5.99 5.84 0 1,400 -0.0
07/01/2021
5.92
 40,100 5.92 6.15 5.69 1,600 1,600 -0
06/01/2021
5.92
 75,900 5.99 5.99 5.76 1,800 0 0.0
05/01/2021
5.99
 22,660 6.07 6.07 5.99 0 0 0
04/01/2021
6.07
 84,800 6.15 6.23 5.99 1,900 0 0.0
31/12/2020
6.15
 11,800 6.15 6.15 5.99 500 0 0.0
30/12/2020
6.15
 64,801 6.38 6.38 6.15 600 0 0.0
29/12/2020
6.38
 119,610 6.30 6.53 6.30 0 0 0
28/12/2020
6.30
 291,040 5.76 6.30 5.76 0 500 -0.0
25/12/2020
5.76
 78,050 5.61 5.76 5.61 0 200 -0.0
24/12/2020
5.61
 34,920 5.61 5.69 5.46 0 0 0
23/12/2020
5.61
 125,365 5.61 5.76 5.46 0 0 0
22/12/2020
5.61
 96,200 5.61 5.76 5.46 0 0 0
21/12/2020
5.61
 66,600 5.61 5.76 5.38 0 1,000 -0.0
18/12/2020
5.61
 68,960 5.53 5.99 5.23 0 100 -0.0
17/12/2020
5.53
 190,400 5.99 5.99 5.46 620 0 0.0
16/12/2020
5.99
 420,579 5.92 6.46 5.92 1,000 4,200 -0.0
15/12/2020
5.92
 190,700 5.38 5.92 5.69 0 200 -0.0
14/12/2020
5.38
 255,991 4.92 5.38 5.00 0 100 -0.0
11/12/2020
4.92
 119,251 4.92 5.00 4.84 3,500 0 0.0
10/12/2020
4.92
 61,200 4.84 4.92 4.84 0 0 0
09/12/2020
4.84
 83,106 4.84 4.84 4.69 0 0 0
08/12/2020
4.84
 47,600 4.76 4.84 4.69 0 0 0
07/12/2020
4.76
 16,931 4.69 4.76 4.69 0 0 0
04/12/2020
4.69
 32,000 4.69 4.69 4.69 0 0 0
03/12/2020
4.69
 128,400 4.69 4.76 4.61 0 0 0
02/12/2020
4.69
 80,600 4.84 4.84 4.61 700 0 0.0
01/12/2020
4.84
 92,200 4.76 4.84 4.69 0 0 0
30/11/2020
4.76
 153,500 4.84 4.84 4.76 0 0 0
27/11/2020
4.84
 102,810 4.84 5.30 4.84 0 0 0
26/11/2020
4.84
 51,100 4.84 4.84 4.76 0 0 0
25/11/2020
4.84
 171,210 4.92 5.07 4.84 0 0 0
24/11/2020
4.92
 35,510 4.92 5.00 4.84 0 0 0
23/11/2020
4.92
 264,700 4.61 5.07 4.69 0 600 0
20/11/2020
4.61
 0 4.61 4.61 4.61 0 0 0
19/11/2020
4.61
 39,700 4.69 4.69 4.61 0 0 0
18/11/2020
4.69
 8,400 4.69 4.69 4.69 0 0 0
17/11/2020
4.69
 3,106 4.61 4.69 4.61 0 0 0
16/11/2020
4.61
 12,000 4.61 4.61 4.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |