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)
25/06/2020
4.53
 1,900 4.46 4.53 4.38 0 0 0
24/06/2020
4.46
 8,800 4.53 4.53 4.38 3,200 0 0.0
23/06/2020
4.53
 17,400 4.30 4.53 4.38 7,900 0 0.0
22/06/2020
4.30
 33,130 4.38 4.38 4.30 100 0 0.0
19/06/2020
4.38
 9,401 4.53 4.53 4.30 0 0 0
18/06/2020
4.53
 0 4.53 4.53 4.53 0 0 0
17/06/2020
4.53
 3,500 4.53 4.53 4.30 9,900 0 0.0
16/06/2020
4.53
 20,800 4.53 4.53 4.30 9,900 0 0.1
15/06/2020
4.53
 128,310 4.61 4.61 4.23 0 0 0
12/06/2020
4.61
 19,711 4.61 4.61 4.38 10,100 0 0.1
11/06/2020: Cổ tức tiền mặt tỉ lệ: 8%
11/06/2020
4.61
 22,700 4.69 4.84 4.53 1,500 0 0.0
10/06/2020
4.69
 105,220 4.69 4.69 4.62 1,500 0 0.0
09/06/2020
4.69
 197,750 4.55 4.76 4.55 0 0 0
08/06/2020
4.55
 52,404 4.62 4.62 4.55 0 0 0
05/06/2020
4.62
 6,805 4.69 4.69 4.62 1,500 0 0.0
04/06/2020
4.69
 124,300 4.48 4.69 4.55 0 0 0
03/06/2020
4.48
 48,900 4.48 4.55 4.48 0 0 0
02/06/2020
4.48
 59,110 4.55 4.62 4.48 0 0 0
01/06/2020
4.55
 149,800 4.62 4.69 4.48 0 0 0
29/05/2020
4.62
 62,931 4.55 4.62 4.55 0 0 0
28/05/2020
4.55
 69,415 4.42 4.55 4.42 0 0 0
27/05/2020
4.42
 98,800 4.48 4.55 4.42 0 0 0
26/05/2020
4.48
 139,400 4.48 4.55 4.42 0 0 0
25/05/2020
4.48
 85,600 4.55 4.55 4.48 100 0 0.0
22/05/2020
4.55
 19,100 4.62 4.62 4.55 0 0 0
21/05/2020
4.62
 10,300 4.62 4.62 4.62 0 0 0
20/05/2020
4.62
 1,801 4.62 4.62 4.62 0 0 0
19/05/2020
4.62
 5,600 4.76 4.76 4.62 0 0 0
18/05/2020
4.76
 300 4.76 4.76 4.62 0 0 0
15/05/2020
4.76
 1,000 4.82 4.82 4.76 0 0 0
14/05/2020
4.82
 3,500 4.76 4.82 4.69 0 0 0
13/05/2020
4.76
 29,436 4.48 4.82 4.48 0 0 0
12/05/2020
4.48
 8,600 4.42 4.48 4.35 0 0 0
11/05/2020
4.42
 3,000 4.62 4.62 4.42 0 0 0
08/05/2020
4.62
 5 4.62 4.62 4.62 0 0 0
07/05/2020
4.62
 0 4.62 4.62 4.62 0 0 0
06/05/2020
4.62
 200 4.35 4.62 4.28 0 0 0
05/05/2020
4.35
 4,700 4.42 4.42 4.35 0 0 0
04/05/2020
4.42
 900 4.42 4.42 4.42 0 0 0
29/04/2020
4.42
 4,900 4.55 4.62 4.14 0 0 0
28/04/2020
4.55
 0 4.55 4.55 4.55 0 0 0
27/04/2020
4.55
 5,300 4.48 4.55 4.42 0 0 0
24/04/2020
4.48
 4,500 4.48 4.48 4.48 0 0 0
23/04/2020
4.48
 3,700 4.42 4.48 4.42 0 100 -0.0
22/04/2020
4.42
 5,300 4.48 4.48 4.14 0 0 0
21/04/2020
4.48
 0 4.48 4.48 4.48 0 0 0
20/04/2020
4.48
 200 4.48 4.48 4.48 0 0 0
17/04/2020
4.48
 19,100 4.14 4.48 4.14 0 0 0
16/04/2020
4.14
 7,200 4.14 4.14 4.08 0 0 0
15/04/2020
4.14
 11,400 4.08 4.14 4.08 0 0 0
14/04/2020
4.08
 14,716 4.14 4.14 4.01 0 0 0
13/04/2020
4.14
 4,100 4.14 4.14 4.14 0 0 0
10/04/2020
4.14
 200 4.35 4.35 4.14 0 0 0
09/04/2020
4.35
 25,300 4.35 4.35 4.01 0 0 0
08/04/2020
4.35
 94,800 4.21 4.35 3.94 200 0 0.0
07/04/2020
4.21
 27,100 4.21 4.21 4.01 0 0 0
06/04/2020
4.21
 1,300 4.21 4.21 4.08 0 0 0
03/04/2020
4.21
 100 4.08 4.21 4.21 0 0 0
01/04/2020
4.08
 19,200 4.08 4.08 4.08 0 0 0
31/03/2020
4.08
 10,366 4.21 4.21 3.80 0 0 0
30/03/2020
4.21
 2,000 4.21 4.21 4.01 0 0 0
27/03/2020
4.21
 100 4.08 4.21 4.21 0 0 0
26/03/2020
4.08
 100 4.28 4.28 4.08 0 0 0
25/03/2020
4.28
 1,100 4.08 4.28 4.08 0 0 0
24/03/2020
4.08
 3,000 4.08 4.08 4.08 0 0 0
23/03/2020
4.08
 3,398 4.21 4.21 4.08 0 0 0
20/03/2020
4.21
 3,100 4.14 4.21 4.08 0 0 0
19/03/2020
4.14
 2,500 4.28 4.28 4.08 0 100 -0.0
18/03/2020
4.28
 100 4.01 4.28 4.28 0 0 0
17/03/2020
4.01
 1,420 4.01 4.01 3.94 0 0 0
16/03/2020
4.01
 3,500 3.94 4.01 4.01 0 0 0
13/03/2020
3.94
 200 4.08 4.08 3.94 0 200 -0.0
12/03/2020
4.08
 10,500 4.08 4.42 3.94 0 400 -0.0
11/03/2020
4.08
 9,000 4.28 4.28 4.08 0 0 0
10/03/2020
4.28
 8,600 4.35 4.35 4.01 0 100 -0.0
09/03/2020
4.35
 1,100 4.35 4.35 4.28 0 0 0
06/03/2020
4.35
 0 4.35 4.35 4.35 0 0 0
05/03/2020
4.35
 20,100 4.35 4.42 4.35 0 0 0
04/03/2020
4.35
 5,000 4.76 4.76 4.35 0 0 0
03/03/2020
4.76
 0 4.76 4.76 4.76 0 0 0
02/03/2020
4.76
 200 4.76 5.23 4.76 0 0 0
28/02/2020
4.76
 100 4.42 4.76 4.76 0 0 0
27/02/2020
4.42
 10,000 4.76 4.76 4.42 0 0 0
26/02/2020
4.76
 0 4.76 4.76 4.76 0 0 0
25/02/2020
4.76
 0 4.76 4.76 4.76 0 0 0
24/02/2020
4.76
 0 4.76 4.76 4.76 0 0 0
21/02/2020
4.76
 0 4.76 4.76 4.76 0 0 0
20/02/2020
4.76
 0 4.76 4.76 4.76 0 0 0
19/02/2020
4.76
 0 4.76 4.76 4.76 0 0 0
18/02/2020
4.76
 300 4.55 4.76 4.35 0 0 0
17/02/2020
4.55
 0 4.55 4.55 4.55 0 0 0
14/02/2020
4.55
 5,300 4.89 4.89 4.55 0 0 0
13/02/2020
4.89
 0 4.89 4.89 4.89 0 0 0
12/02/2020
4.89
 0 4.89 4.89 4.89 0 0 0
11/02/2020
4.89
 0 4.89 4.89 4.89 0 0 0
10/02/2020
4.89
 0 4.89 4.89 4.89 0 0 0
07/02/2020
4.89
 200 4.69 4.89 4.89 0 0 0
06/02/2020
4.69
 100 4.82 4.82 4.69 0 0 0
05/02/2020
4.82
 0 4.82 4.82 4.82 0 0 0
04/02/2020
4.82
 100 4.48 4.82 4.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |