CTCP Than Vàng Danh - Vinacomin (tvd)

10.40
0.10
(0.97%)

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
(2024-10-23)
-1.10 -9.57% 832,018 -178,900 -1.8
10
11.50
10.40
2 tháng
(2024-09-23)
-1.80 -14.75% 1,395,802 -238,400 -2.5
10
12.30
10.40
3 tháng
(2024-08-26)
-2.20 -17.46% 1,631,441 -236,400 -2.5
10
12.60
10.40
6 tháng
(2024-05-27)
-2.80 -21.21% 5,143,053 -332,831 -3.5
10
13.20
10.40
12 tháng
(2023-11-28)
-1.40 -11.83% 14,497,636 -370,231 -4.1
10
14.14
10.40
24 tháng
(2022-12-05)
2.78 36.40% 89,457,173 117,199 4.9
7
15.96
10.40
36 tháng
(2021-12-08)
-0.34 -3.20% 171,782,472 934,979 19.6
5.50
18.55
10.40
60 tháng
(2019-12-19)
6.05 139.17% 249,672,720 1,112,303 20.6
3.94
18.55
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/09/2013
2.37
8,700 2.39 2.45 2.37 0 0 0
06/09/2013
2.39
1,600 2.39 2.39 2.39 0 0 0
05/09/2013
2.39
3,100 2.39 2.39 2.39 0 0 0
04/09/2013
2.39
5,000 2.23 2.39 2.39 5,000 0 0.0
03/09/2013
2.23
1,000 2.31 2.31 2.23 0 0 0
30/08/2013
2.31
1,300 2.31 2.31 2.31 0 0 0
29/08/2013
2.31
1,000 2.29 2.31 2.31 0 0 0
28/08/2013
2.29
0 2.29 2.29 2.29 0 0 0
27/08/2013
2.29
1,300 2.23 2.45 2.05 0 0 0
26/08/2013
2.23
400 2.37 2.37 2.23 0 0 0
23/08/2013
2.37
1,600 2.39 2.39 2.18 0 0 0
22/08/2013
2.39
0 2.39 2.39 2.39 0 0 0
21/08/2013
2.39
0 2.39 2.39 2.39 0 0 0
20/08/2013
2.39
400 2.31 2.39 2.39 0 0 0
19/08/2013
2.31
0 2.31 2.31 2.31 0 0 0
16/08/2013
2.31
100 2.39 2.39 2.31 0 0 0
15/08/2013
2.39
0 2.39 2.39 2.39 0 0 0
14/08/2013
2.39
2,900 2.45 2.45 2.39 0 0 0
13/08/2013
2.45
0 2.45 2.45 2.45 0 0 0
12/08/2013
2.45
0 2.45 2.45 2.45 0 0 0
09/08/2013
2.45
0 2.45 2.45 2.45 0 0 0
08/08/2013
2.45
0 2.45 2.45 2.45 0 0 0
07/08/2013
2.45
1,300 2.50 2.50 2.26 0 0 0
06/08/2013
2.50
0 2.50 2.50 2.50 0 0 0
05/08/2013
2.50
0 2.50 2.50 2.50 0 0 0
02/08/2013
2.50
400 2.53 2.53 2.50 0 0 0
01/08/2013
2.53
100 2.45 2.53 2.53 0 0 0
31/07/2013
2.45
100 2.53 2.53 2.45 0 0 0
30/07/2013
2.53
0 2.53 2.53 2.53 0 0 0
29/07/2013
2.53
0 2.53 2.53 2.53 0 0 0
26/07/2013
2.53
4,100 2.53 2.53 2.39 0 0 0
25/07/2013
2.53
100 2.45 2.53 2.53 0 0 0
24/07/2013
2.45
1,600 2.42 2.58 2.21 0 0 0
23/07/2013
2.42
100 2.50 2.50 2.42 0 0 0
22/07/2013
2.50
500 2.61 2.69 2.50 0 0 0
19/07/2013
2.61
1,400 2.55 2.61 2.55 0 0 0
18/07/2013
2.55
4,000 2.55 2.55 2.55 0 0 0
17/07/2013
2.55
0 2.55 2.55 2.55 0 0 0
16/07/2013
2.55
1,300 2.55 2.55 2.39 0 0 0
15/07/2013
2.55
15,100 2.66 2.66 2.53 0 0 0
12/07/2013
2.66
1,200 2.69 2.69 2.55 0 0 0
11/07/2013
2.69
0 2.69 2.69 2.69 0 0 0
10/07/2013
2.69
300 2.63 2.69 2.63 0 0 0
09/07/2013
2.63
200 2.63 2.63 2.63 0 0 0
08/07/2013
2.63
0 2.63 2.63 2.63 0 0 0
05/07/2013
2.63
0 2.63 2.63 2.63 0 0 0
04/07/2013
2.63
7,700 2.69 2.69 2.63 0 0 0
03/07/2013
2.69
1,900 2.66 2.69 2.66 0 0 0
02/07/2013
2.66
5,900 2.63 2.66 2.66 0 0 0
01/07/2013
2.63
2,400 2.77 2.77 2.63 0 0 0
28/06/2013
2.77
0 2.77 2.77 2.77 0 0 0
27/06/2013
2.77
100 2.79 2.79 2.77 0 0 0
26/06/2013
2.79
12,800 2.79 2.79 2.66 0 1,000 -0.0
25/06/2013
2.79
3,600 2.79 2.79 2.71 0 0 0
24/06/2013
2.79
500 2.79 2.79 2.79 0 0 0
21/06/2013
2.79
1,000 2.79 2.79 2.79 0 0 0
20/06/2013
2.79
25,500 2.79 2.79 2.79 0 0 0
19/06/2013
2.79
25,000 2.79 2.82 2.79 0 0 0
18/06/2013
2.79
8,900 2.79 2.79 2.66 0 0 0
17/06/2013
2.79
5,000 2.79 2.79 2.79 0 0 0
14/06/2013
2.79
6,100 2.79 2.82 2.74 0 0 0
13/06/2013
2.79
10,000 2.79 2.79 2.79 0 0 0
12/06/2013
2.79
700 2.79 2.82 2.79 0 0 0
11/06/2013
2.79
14,500 2.71 2.79 2.71 9,000 0 0.1
10/06/2013
2.71
49,500 2.71 2.71 2.71 0 0 0
07/06/2013
2.71
400 2.69 2.71 2.58 0 0 0
06/06/2013
2.69
8,300 2.71 2.71 2.66 0 0 0
05/06/2013
2.71
5,500 2.66 2.71 2.66 0 3,500 -0.0
04/06/2013
2.66
2,200 2.71 2.71 2.55 0 0 0
03/06/2013
2.71
14,600 2.71 2.71 2.71 0 0 0
31/05/2013
2.71
16,500 2.71 2.74 2.63 0 0 0
30/05/2013
2.71
3,500 2.71 2.71 2.69 0 0 0
29/05/2013
2.71
26,500 2.71 2.74 2.69 0 0 0
28/05/2013
2.71
2,500 2.74 2.74 2.66 0 0 0
27/05/2013
2.74
4,200 2.71 2.74 2.71 0 0 0
24/05/2013
2.71
34,800 2.71 2.74 2.71 0 0 0
23/05/2013
2.71
38,800 2.71 2.71 2.45 0 0 0
22/05/2013
2.71
11,700 2.69 2.71 2.69 0 0 0
21/05/2013
2.69
20,600 2.69 2.69 2.63 0 0 0
20/05/2013
2.69
17,100 2.66 2.69 2.66 0 0 0
17/05/2013
2.66
18,800 2.66 2.66 2.66 0 0 0
16/05/2013
2.66
88,900 2.66 2.66 2.66 0 0 0
15/05/2013: Cổ tức tiền mặt tỉ lệ: 16%
15/05/2013
2.66
71,300 2.63 2.77 2.66 0 0 0
14/05/2013
2.63
15,100 2.75 2.75 2.63 0 0 0
13/05/2013
2.75
13,700 2.70 2.75 2.70 0 0 0
10/05/2013
2.70
42,100 2.70 2.70 2.61 0 2,500 -0.0
09/05/2013
2.70
18,600 2.70 2.70 2.68 0 0 0
08/05/2013
2.70
15,000 2.70 2.70 2.70 0 0 0
07/05/2013
2.70
43,000 2.70 2.70 2.56 3,500 0 0.0
06/05/2013
2.70
27,700 2.63 2.70 2.56 0 2,500 -0.0
03/05/2013
2.63
4,600 2.56 2.63 2.56 0 0 0
02/05/2013
2.56
1,700 2.54 2.56 2.56 0 0 0
26/04/2013
2.54
7,000 2.54 2.56 2.54 0 0 0
25/04/2013
2.54
500 2.54 2.59 2.54 0 0 0
24/04/2013
2.54
9,600 2.52 2.54 2.52 0 0 0
23/04/2013
2.52
14,500 2.52 2.52 2.52 0 0 0
22/04/2013
2.52
8,000 2.52 2.61 2.52 0 0 0
18/04/2013
2.52
5,000 2.59 2.59 2.52 0 0 0
17/04/2013
2.59
33,200 2.56 2.59 2.43 5,000 0 0.1
16/04/2013
2.56
24,700 2.56 2.56 2.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |