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)
02/07/2024
12.70
 60,624 12.70 12.80 12.70 0 52,800 -0.7
01/07/2024
12.70
 18,415 12.70 12.70 12.60 0 300 -0.0
28/06/2024
12.60
 25,191 12.80 12.80 12.60 0 31 -0.0
27/06/2024
12.80
 41,266 12.80 12.80 12.60 0 0 0
26/06/2024
12.80
 59,470 12.80 12.80 12.60 0 600 -0.0
25/06/2024
12.70
 27,016 12.80 12.90 12.70 0 0 0
24/06/2024
12.70
 155,568 13 13.30 12.70 1,300 900 0.0
21/06/2024
12.90
 65,797 12.90 13.10 12.90 0 0 0
20/06/2024
12.90
 44,625 12.80 12.90 12.80 0 0 0
19/06/2024
12.80
 60,330 12.80 13 12.70 0 0 0
18/06/2024
12.90
 30,063 13 13 12.70 100 0 0.0
17/06/2024
13
 36,897 12.90 13 12.70 200 0 0.0
14/06/2024
12.80
 111,022 13.10 13.10 12.40 6,000 0 0.1
13/06/2024
13.10
 92,819 13.20 13.20 13 700 0 0.0
12/06/2024
13.20
 37,986 13.10 13.20 13 0 0 0
11/06/2024
13.20
 49,436 13.20 13.20 13 0 2,500 -0.0
10/06/2024
13.20
 86,436 13.20 13.30 13.10 0 2,000 -0.0
07/06/2024
13.20
 100,055 13.30 13.30 13.10 0 0 0
06/06/2024
13.20
 38,232 13.20 13.40 13.10 200 0 0.0
05/06/2024
13.20
 302,726 13.10 13.70 13.10 4,300 2,900 0.0
04/06/2024
13
 46,538 13 13 12.90 0 300 -0.0
03/06/2024
12.90
 59,129 12.90 13 12.80 0 0 0
31/05/2024
12.80
 95,124 12.90 12.90 12.60 2,500 0 0.0
30/05/2024
12.90
 91,046 13.10 13.10 12.70 700 1,300 -0.0
29/05/2024: Cổ tức tiền mặt tỉ lệ: 9%
29/05/2024
13.20
 72,086 14 14 13.10 0 0 0
28/05/2024
13.20
 199,212 13.29 13.39 13.11 0 0 0
27/05/2024
13.20
 119,443 13.29 13.29 13.01 1,300 5,700 -0.1
24/05/2024
13.11
 133,173 13.20 13.39 13.01 0 500 -0.0
23/05/2024
13.29
 84,385 13.20 13.29 13.11 0 2,100 -0.0
22/05/2024
13.11
 103,600 13.01 13.20 13.01 0 300 -0.0
21/05/2024
13.01
 87,696 13.20 13.20 12.83 1,200 0 0.0
20/05/2024
13.01
 79,760 13.01 13.20 12.92 2,100 0 0.0
17/05/2024
13.01
 93,227 13.01 13.01 12.73 300 1,500 -0.0
16/05/2024
13.01
 22,717 13.01 13.01 12.92 0 0 0
15/05/2024
13.01
 22,412 12.92 13.11 12.92 0 0 0
14/05/2024
13.01
 70,824 13.01 13.11 12.92 0 2,600 -0.0
13/05/2024
12.83
 71,173 13.01 13.01 12.83 0 0 0
10/05/2024
13.01
 44,149 13.20 13.29 12.83 0 4,500 -0.1
09/05/2024
13.20
 140,488 13.11 13.29 13.01 0 0 0
08/05/2024
12.92
 44,474 12.64 13.01 12.64 2,500 0 0.0
07/05/2024
12.64
 31,350 12.73 12.73 12.64 0 300 -0.0
06/05/2024
12.73
 42,003 12.83 12.83 12.64 100 1,600 -0.0
03/05/2024
12.64
 36,316 12.64 12.83 12.54 0 1,000 -0.0
02/05/2024
12.64
 21,071 12.73 12.83 12.36 4,900 900 0.1
26/04/2024
12.64
 65,315 12.64 12.64 12.26 0 6,000 -0.1
25/04/2024
12.73
 28,659 12.92 13.01 12.54 0 9,800 -0.1
24/04/2024
12.83
 12,984 12.54 12.83 12.45 0 0 0
23/04/2024
12.54
 21,910 12.64 12.64 12.45 0 0 0
22/04/2024
12.45
 36,504 11.98 12.64 11.98 1,600 0 0.0
19/04/2024
12.26
 99,495 12.64 12.64 12.17 0 0 0
17/04/2024
12.64
 41,301 12.64 12.64 12.54 0 0 0
16/04/2024
12.64
 220,024 12.73 12.92 12.45 0 0 0
15/04/2024
12.73
 106,426 13.39 13.39 12.73 1,900 0 0.0
12/04/2024
13.39
 68,726 13.39 13.48 13.29 0 2,300 -0.0
11/04/2024
13.39
 65,860 13.39 13.39 13.29 200 0 0.0
10/04/2024
13.48
 62,516 13.57 13.57 13.29 0 100 -0.0
09/04/2024
13.48
 85,684 13.48 13.67 13.29 0 0 0
08/04/2024
13.48
 95,495 13.39 13.76 13.20 0 0 0
05/04/2024
13.76
 197,125 13.48 14.04 13.29 5,400 0 0.1
04/04/2024
13.57
 137,653 13.39 13.57 13.39 0 0 0
03/04/2024
13.48
 81,129 13.67 13.76 13.48 0 700 -0.0
02/04/2024
13.67
 151,961 13.67 13.67 13.39 0 6,000 -0.1
01/04/2024
13.67
 189,610 14.04 14.04 13.39 0 0 0
29/03/2024
14.04
 167,036 14.32 14.32 13.95 0 0 0
28/03/2024
14.14
 614,789 13.29 14.51 13.29 6,700 0 0.1
27/03/2024
13.20
 64,701 13.20 13.29 13.20 0 0 0
26/03/2024
13.20
 21,774 13.01 13.20 13.01 0 0 0
25/03/2024
13.20
 43,246 13.11 13.20 13.11 0 0 0
22/03/2024
13.20
 100,459 13.20 13.20 13.01 0 0 0
21/03/2024
13.20
 73,700 13.11 13.20 13.01 0 0 0
20/03/2024
13.11
 31,080 13.11 13.11 13.01 0 0 0
19/03/2024
13.11
 38,422 13.11 13.11 13.01 0 1,000 -0.0
18/03/2024
12.92
 118,462 13.20 13.20 12.92 0 2,300 -0.0
15/03/2024
13.20
 59,950 13.29 13.29 13.11 0 0 0
14/03/2024
13.20
 147,606 13.01 13.20 12.92 1,000 0 0.0
13/03/2024
13.11
 52,270 12.92 13.11 12.83 0 0 0
12/03/2024
13.01
 43,565 13.01 13.11 12.92 50,200 50,200 0
11/03/2024
13.01
 22,520 13.01 13.01 12.92 0 0 0
08/03/2024
13.01
 49,906 13.11 13.11 12.92 0 0 0
07/03/2024
13.01
 63,512 13.01 13.11 12.92 0 0 0
06/03/2024
13.11
 45,339 13.01 13.11 13.01 0 0 0
05/03/2024
13.11
 50,452 13.11 13.20 13.01 0 0 0
04/03/2024
13.11
 133,303 13.11 13.20 13.01 300,000 300,000 0
01/03/2024
13.11
 69,118 13.20 13.20 13.01 0 0 0
29/02/2024
13.20
 130,403 13.29 13.48 13.20 1,900 0 0.0
28/02/2024
13.20
 92,183 13.11 13.20 13.11 400 0 0.0
27/02/2024
13.11
 53,900 13.20 13.20 13.01 0 0 0
26/02/2024
13.20
 40,300 13.01 13.20 13.01 0 0 0
23/02/2024
13.11
 163,001 13.29 13.29 13.01 0 200 -0.0
22/02/2024
13.20
 104,071 13.29 13.29 13.11 0 0 0
21/02/2024
13.29
 56,900 13.29 13.39 13.11 0 700 -0.0
20/02/2024
13.29
 113,259 13.29 13.29 13.11 100 0 0.0
19/02/2024
13.39
 123,300 13.39 13.39 13.20 0 0 0
16/02/2024
13.39
 59,837 13.29 13.48 13.29 900 0 0.0
15/02/2024
13.29
 105,814 13.20 13.39 13.11 0 0 0
07/02/2024
13.20
 50,501 13.29 13.29 13.11 0 0 0
06/02/2024
13.20
 31,819 13.29 13.29 13.20 0 0 0
05/02/2024
13.29
 120,806 13.11 13.39 13.11 0 24,200 -0.3
02/02/2024
13.11
 49,400 13.20 13.29 12.92 0 0 0
01/02/2024
13.20
 38,900 13.11 13.20 12.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |