CTCP Than Vàng Danh - Vinacomin (tvd)

10.10
-0.10
(-0.98%)

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
(2024-10-14)
-1.70 -14.29% 811,700 -47,600 -0.5
10.20
12
10.20
2 tháng
(2024-09-16)
-2.10 -17.07% 1,226,500 -104,100 -1.2
10.20
12.30
10.20
3 tháng
(2024-08-15)
-2.40 -19.05% 1,514,500 -100,700 -1.1
10.20
12.70
10.20
6 tháng
(2024-05-17)
-2.81 -21.62% 5,467,000 -196,931 -2.2
10.20
13.29
10.20
12 tháng
(2023-11-20)
-1.60 -13.53% 14,608,200 -238,331 -2.7
10.20
14.14
10.20
24 tháng
(2022-11-24)
3.46 51.37% 90,326,420 248,999 6.3
6.74
15.96
10.20
36 tháng
(2021-11-29)
-1.55 -13.20% 173,273,257 1,133,999 21.8
5.50
18.55
10.20
60 tháng
(2019-12-10)
5.99 142.14% 249,506,784 1,244,103 21.9
3.94
18.55
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/04/2013
2.56
47,700 2.54 2.56 2.54 0 0 0
12/04/2013
2.54
76,200 2.56 2.56 2.54 0 0 0
11/04/2013
2.56
60,200 2.56 2.56 2.54 0 0 0
10/04/2013
2.56
96,300 2.56 2.59 2.43 0 0 0
09/04/2013
2.56
43,100 2.54 2.63 2.40 0 0 0
08/04/2013
2.54
26,800 2.52 2.54 2.50 0 0 0
05/04/2013
2.52
28,300 2.54 2.54 2.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |