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)
26/06/2018
2.89
 0 2.89 2.89 2.89 0 0 0
25/06/2018
2.89
 1,000 2.95 2.95 2.89 0 0 0
22/06/2018
2.95
 0 2.95 2.95 2.95 0 0 0
21/06/2018
2.95
 100 2.83 2.95 2.95 0 0 0
20/06/2018
2.83
 0 2.83 2.83 2.83 0 0 0
19/06/2018
2.83
 5,478 2.89 2.89 2.83 0 0 0
18/06/2018
2.89
 5,300 2.95 3.01 2.89 0 0 0
15/06/2018
2.95
 0 2.95 2.95 2.95 0 0 0
14/06/2018
2.95
 0 2.95 2.95 2.95 0 0 0
13/06/2018
2.95
 0 2.95 2.95 2.95 0 0 0
12/06/2018
2.95
 600 2.89 2.95 2.95 0 0 0
11/06/2018
2.89
 1,500 2.89 2.89 2.89 0 1,000 -0.0
08/06/2018
2.89
 0 2.89 2.89 2.89 0 0 0
07/06/2018
2.89
 17,800 2.89 2.89 2.77 0 0 0
06/06/2018
2.89
 0 2.89 2.89 2.89 0 0 0
05/06/2018
2.89
 4,700 2.77 2.89 2.77 1,000 0 0.0
04/06/2018
2.77
 900 2.71 2.77 2.77 0 0 0
01/06/2018
2.71
 2,500 2.83 2.83 2.71 0 0 0
31/05/2018
2.83
 0 2.83 2.83 2.83 0 0 0
30/05/2018
2.83
 0 2.83 2.83 2.83 0 0 0
29/05/2018
2.83
 100 2.59 2.83 2.83 0 0 0
28/05/2018
2.59
 1,100 2.83 2.83 2.59 0 0 0
25/05/2018
2.83
 0 2.83 2.83 2.83 0 0 0
24/05/2018
2.83
 0 2.83 2.83 2.83 0 0 0
23/05/2018
2.83
 0 2.83 2.83 2.83 0 0 0
22/05/2018
2.83
 5,800 2.89 2.89 2.83 0 0 0
21/05/2018
2.89
 600 2.95 2.95 2.71 0 0 0
18/05/2018: Cổ tức tiền mặt tỉ lệ: 4%
18/05/2018
2.95
 6,700 2.89 2.95 2.95 0 0 0
17/05/2018
2.89
 0 2.89 2.89 2.89 0 0 0
16/05/2018
2.89
 0 2.89 2.89 2.89 0 0 0
15/05/2018
2.89
 7,100 2.73 2.89 2.78 0 0 0
14/05/2018
2.73
 4,010 2.78 2.78 2.50 0 0 0
11/05/2018
2.78
 200 2.78 2.78 2.78 0 0 0
10/05/2018
2.78
 0 2.78 2.78 2.78 0 0 0
09/05/2018
2.78
 2,161 2.73 2.78 2.78 0 0 0
08/05/2018
2.73
 5,671 2.78 2.89 2.73 0 0 0
07/05/2018
2.78
 9,500 2.95 2.95 2.78 0 0 0
04/05/2018
2.95
 0 2.95 2.95 2.95 0 0 0
03/05/2018
2.95
 3,350 2.78 2.95 2.95 0 0 0
02/05/2018
2.78
 1,000 2.89 2.89 2.78 0 0 0
27/04/2018
2.89
 1,700 2.78 2.89 2.73 0 0 0
26/04/2018
2.78
 9,500 3.00 3.06 2.73 0 0 0
24/04/2018
3.00
 0 3.00 3.00 3.00 0 0 0
23/04/2018
3.00
 100 2.89 3.00 3.00 0 0 0
20/04/2018
2.89
 200 2.78 2.89 2.67 0 0 0
19/04/2018
2.78
 0 2.78 2.78 2.78 0 0 0
18/04/2018
2.78
 0 2.78 2.78 2.78 0 0 0
17/04/2018
2.78
 0 2.78 2.78 2.78 0 0 0
16/04/2018
2.78
 5,300 3.00 3.00 2.73 0 0 0
13/04/2018
3.00
 0 3.00 3.00 3.00 0 0 0
12/04/2018
3.00
 2,300 2.78 3.00 2.78 0 0 0
11/04/2018
2.78
 6,600 2.89 2.95 2.73 0 0 0
10/04/2018
2.89
 0 2.89 2.89 2.89 0 0 0
09/04/2018
2.89
 7 2.89 2.89 2.89 0 0 0
06/04/2018
2.89
 0 2.89 2.89 2.89 0 0 0
05/04/2018
2.89
 0 2.89 2.89 2.89 0 0 0
04/04/2018
2.89
 0 2.89 2.89 2.89 0 0 0
03/04/2018
2.89
 0 2.89 2.89 2.89 0 0 0
02/04/2018
2.89
 2,800 3.00 3.00 2.89 0 0 0
30/03/2018
3.00
 200 2.95 3.00 3.00 0 0 0
29/03/2018
2.95
 100 2.78 2.95 2.95 0 0 0
28/03/2018
2.78
 100 2.78 2.78 2.78 0 0 0
27/03/2018
2.78
 200 3.00 3.00 2.78 0 0 0
26/03/2018
3.00
 2,100 2.95 3.00 2.78 0 0 0
23/03/2018
2.95
 0 2.95 2.95 2.95 0 0 0
22/03/2018
2.95
 1,100 2.78 2.95 2.78 0 0 0
21/03/2018
2.78
 1,100 2.73 2.78 2.78 0 0 0
20/03/2018
2.73
 5,100 2.78 2.78 2.73 0 0 0
19/03/2018
2.78
 0 2.78 2.78 2.78 0 0 0
16/03/2018
2.78
 8,700 2.89 2.89 2.78 0 0 0
15/03/2018
2.89
 2,000 2.78 2.89 2.89 0 0 0
14/03/2018
2.78
 4,000 2.84 2.84 2.78 0 0 0
13/03/2018
2.84
 6,500 3.00 3.00 2.84 0 0 0
12/03/2018
3.00
 5,100 2.89 3.00 2.89 0 0 0
09/03/2018
2.89
 0 2.89 2.89 2.89 0 0 0
08/03/2018
2.89
 1,500 3.00 3.00 2.89 0 0 0
07/03/2018
3.00
 200 2.84 3.00 2.78 0 0 0
06/03/2018
2.84
 0 2.84 2.84 2.84 0 0 0
05/03/2018
2.84
 1,600 2.84 2.84 2.84 0 0 0
02/03/2018
2.84
 6,500 2.84 2.84 2.84 0 0 0
01/03/2018
2.84
 10,000 3.00 3.00 2.84 0 0 0
28/02/2018
3.00
 3,410 2.95 3.00 2.89 0 0 0
27/02/2018
2.95
 100 2.89 2.95 2.95 0 0 0
26/02/2018
2.89
 3,400 2.89 2.89 2.89 2,000 0 0.0
23/02/2018
2.89
 100 2.84 2.89 2.89 0 0 0
22/02/2018
2.84
 5,000 2.95 2.95 2.78 0 0 0
21/02/2018
2.95
 400 2.95 2.95 2.89 0 0 0
13/02/2018
2.95
 100 2.89 2.95 2.95 0 0 0
12/02/2018
2.89
 0 2.89 2.89 2.89 0 0 0
09/02/2018
2.89
 71 2.89 2.89 2.89 0 0 0
08/02/2018
2.89
 0 2.89 2.89 2.89 0 0 0
07/02/2018
2.89
 100 2.78 2.89 2.89 0 0 0
06/02/2018
2.78
 6,300 2.95 2.95 2.73 0 0 0
05/02/2018
2.95
 1,900 2.89 2.95 2.78 0 0 0
02/02/2018
2.89
 0 2.89 2.89 2.89 0 0 0
01/02/2018
2.89
 0 2.89 2.89 2.89 0 0 0
31/01/2018
2.89
 8,800 2.89 2.89 2.89 0 0 0
30/01/2018
2.89
 9,300 3.06 3.06 2.89 0 0 0
29/01/2018
3.06
 90 3.06 3.06 3.06 0 0 0
26/01/2018
3.06
 5,200 3.12 3.12 2.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |