CTCP Than Vàng Danh - Vinacomin (tvd)

10.10
-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
(2024-10-15) 		-1.80 -15.13% 829,300 -66,500 -0.7
10.10
12
10.10
2 tháng
(2024-09-16) 		-2.20 -17.89% 1,262,200 -123,300 -1.4
10.10
12.30
10.10
3 tháng
(2024-08-16) 		-2.50 -19.84% 1,544,600 -119,900 -1.3
10.10
12.70
10.10
6 tháng
(2024-05-20) 		-2.91 -22.38% 5,409,600 -214,931 -2.4
10.10
13.29
10.10
12 tháng
(2023-11-20) 		-1.70 -14.38% 14,643,900 -257,531 -2.9
10.10
14.14
10.10
24 tháng
(2022-11-25) 		3.18 46.05% 90,259,810 229,799 6.1
6.92
15.96
10.10
36 tháng
(2021-11-30) 		-1.57 -13.43% 172,938,672 1,049,199 20.7
5.50
18.55
10.10
60 tháng
(2019-12-11) 		5.75 132.27% 249,542,484 1,224,903 21.8
3.94
18.55
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2014
3.83
 3,903 3.86 3.86 3.71 0 0 0
23/06/2014
3.86
 518 3.89 3.89 3.83 0 0 0
20/06/2014
3.89
 50 3.89 3.89 3.89 0 0 0
19/06/2014
3.89
 2,200 4.07 4.07 3.83 0 0 0
18/06/2014
4.07
 100 3.71 4.07 4.07 0 0 0
17/06/2014
3.71
 0 3.71 3.71 3.71 0 0 0
16/06/2014
3.71
 2,000 3.77 3.77 3.71 0 0 0
13/06/2014
3.77
 600 3.77 3.77 3.77 0 0 0
12/06/2014
3.77
 2,300 3.86 3.86 3.77 300 0 0.0
11/06/2014
3.86
 10,500 3.74 3.98 3.77 8,000 0 0.1
10/06/2014
3.74
 1,671 3.80 3.80 3.74 0 0 0
09/06/2014
3.80
 1,900 3.86 3.86 3.80 1,900 0 0.0
06/06/2014
3.86
 2,200 3.71 3.86 3.71 0 0 0
05/06/2014
3.71
 500 3.71 3.71 3.71 500 63 0.0
04/06/2014
3.71
 1,500 3.89 3.89 3.71 0 0 0
03/06/2014
3.89
 2,300 3.86 3.89 3.86 0 0 0
02/06/2014
3.86
 2,007 4.13 4.13 3.86 0 0 0
30/05/2014
4.13
 3,000 3.83 4.13 3.86 3,000 0 0.0
29/05/2014
3.83
 5,800 4.25 4.25 3.83 100 0 0.0
28/05/2014
4.25
 100 4.01 4.25 4.25 0 0 0
27/05/2014
4.01
 0 4.01 4.01 4.01 0 0 0
26/05/2014
4.01
 7,400 3.71 4.01 3.51 0 0 0
23/05/2014
3.71
 2,600 3.56 3.71 3.56 0 0 0
22/05/2014
3.56
 1,800 3.56 3.56 3.56 0 0 0
21/05/2014
3.56
 15,600 3.62 3.62 3.45 0 0 0
20/05/2014
3.62
 200 3.68 3.68 3.62 0 0 0
19/05/2014
3.68
 2,900 3.45 3.68 3.53 0 0 0
16/05/2014
3.45
 600 3.56 3.56 3.45 0 0 0
15/05/2014
3.56
 15,300 3.86 3.86 3.53 2,500 0 0.0
14/05/2014
3.86
 3,000 3.65 3.86 3.45 0 0 0
13/05/2014
3.65
 0 3.65 3.65 3.65 0 0 0
12/05/2014
3.65
 10,500 3.68 3.68 3.65 0 0 0
09/05/2014
3.68
 10,000 3.68 3.68 3.68 0 0 0
08/05/2014
3.68
 23,600 3.86 3.86 3.62 0 0 0
07/05/2014
3.86
 14,000 3.86 3.86 3.86 0 0 0
06/05/2014
3.86
 14,300 4.10 4.10 3.74 0 0 0
05/05/2014
4.10
 0 4.10 4.10 4.10 0 0 0
29/04/2014
4.10
 5,700 3.74 4.10 4.07 4,500 0 0.1
28/04/2014: Cổ tức tiền mặt tỉ lệ: 16%
28/04/2014
3.74
 5,900 4.07 4.46 3.74 0 0 0
25/04/2014
4.07
 38,032 4.07 4.07 4.04 200 5,000 -0.1
24/04/2014
4.07
 32,600 3.99 4.07 3.99 0 0 0
23/04/2014
3.99
 6,000 4.10 4.15 3.99 0 5,000 -0.1
22/04/2014
4.10
 7,200 4.02 4.12 3.99 0 0 0
21/04/2014
4.02
 14,600 4.26 4.26 4.02 0 0 0
18/04/2014
4.26
 8,000 4.31 4.31 4.15 0 0 0
17/04/2014
4.31
 8,600 4.39 4.52 4.26 0 0 0
16/04/2014
4.39
 19,500 4.47 4.52 4.26 0 0 0
15/04/2014
4.47
 82,700 4.12 4.52 3.99 0 0 0
14/04/2014
4.12
 19,510 4.18 4.18 4.07 0 0 0
11/04/2014
4.18
 23,600 4.20 4.26 3.91 0 0 0
10/04/2014
4.20
 8,410 4.12 4.20 4.10 0 0 0
08/04/2014
4.12
 29,780 4.12 4.18 3.72 0 0 0
07/04/2014
4.12
 19,600 4.04 4.12 4.04 0 0 0
04/04/2014
4.04
 25,000 4.04 4.04 3.99 0 0 0
03/04/2014
4.04
 6,500 4.02 4.04 4.02 0 0 0
02/04/2014
4.02
 48,400 4.02 4.15 4.02 0 0 0
01/04/2014
4.02
 16,500 4.02 4.12 4.02 0 0 0
31/03/2014
4.02
 35,600 3.99 4.02 3.96 0 0 0
28/03/2014
3.99
 20,700 3.94 3.99 3.94 0 0 0
27/03/2014
3.94
 17,500 4.02 4.02 3.86 0 0 0
26/03/2014
4.02
 22,400 4.10 4.10 4.02 0 0 0
25/03/2014
4.10
 50,400 3.99 4.12 3.99 0 0 0
24/03/2014
3.99
 24,900 3.99 3.99 3.83 10,000 0 0.1
21/03/2014
3.99
 2,600 3.99 3.99 3.86 0 0 0
20/03/2014
3.99
 3,800 3.88 3.99 3.88 0 0 0
19/03/2014
3.88
 13,200 3.88 3.88 3.78 0 0 0
18/03/2014
3.88
 5,200 3.96 3.96 3.86 0 0 0
17/03/2014
3.96
 7,800 3.96 3.96 3.83 0 0 0
14/03/2014
3.96
 32,700 4.02 4.02 3.72 0 10,000 -0.1
13/03/2014
4.02
 1,600 3.94 4.02 3.88 0 1,500 -0.0
12/03/2014
3.94
 2,700 3.96 3.99 3.94 0 0 0
11/03/2014
3.96
 4,400 3.99 3.99 3.94 0 0 0
10/03/2014
3.99
 13,800 3.99 3.99 3.99 0 0 0
07/03/2014
3.99
 5,900 3.99 4.02 3.96 0 0 0
06/03/2014
3.99
 4,000 4.02 4.02 3.91 0 0 0
05/03/2014
4.02
 7,700 3.86 4.02 3.86 0 0 0
04/03/2014
3.86
 22,400 3.88 3.88 3.75 0 0 0
03/03/2014
3.88
 17,700 4.10 4.10 3.88 0 0 0
28/02/2014
4.10
 9,700 3.99 4.10 3.99 0 0 0
27/02/2014
3.99
 24,200 4.20 4.20 3.99 0 0 0
26/02/2014
4.20
 38,500 4.31 4.31 4.18 0 0 0
25/02/2014
4.31
 24,600 4.39 4.42 4.23 0 0 0
24/02/2014
4.39
 39,200 4.18 4.47 4.18 0 0 0
21/02/2014
4.18
 16,200 4.28 4.28 4.07 0 800 -0.0
20/02/2014
4.28
 52,300 4.36 4.36 3.94 0 1,700 -0.0
19/02/2014
4.36
 28,610 4.28 4.36 4.23 0 0 0
18/02/2014
4.28
 13,300 4.28 4.36 4.26 8,000 0 0.1
17/02/2014
4.28
 18,100 4.26 4.31 4.12 2,000 0 0.0
14/02/2014
4.26
 102,720 3.94 4.26 3.99 0 0 0
13/02/2014
3.94
 42,700 3.88 3.99 3.88 0 0 0
12/02/2014
3.88
 27,500 3.72 3.91 3.80 0 0 0
11/02/2014
3.72
 36,100 3.78 3.86 3.72 0 0 0
10/02/2014
3.78
 45,800 3.59 3.80 3.59 0 0 0
07/02/2014
3.59
 2,400 3.80 3.80 3.59 0 0 0
06/02/2014
3.80
 12,800 3.54 3.80 3.59 0 0 0
27/01/2014
3.54
 1,000 3.46 3.54 3.54 0 0 0
24/01/2014
3.46
 11,200 3.46 3.46 3.46 0 0 0
23/01/2014
3.46
 2,200 3.54 3.54 3.46 0 0 0
22/01/2014
3.54
 17,400 3.48 3.59 3.35 0 100 -0.0
21/01/2014
3.48
 2,100 3.43 3.48 3.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |