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)
31/01/2024
13.01
 36,276 13.01 13.01 12.92 0 0 0
30/01/2024
13.01
 37,629 13.01 13.11 12.92 0 900 -0.0
29/01/2024
13.01
 58,417 13.20 13.20 13.01 0 0 0
26/01/2024
13.11
 78,824 13.11 13.20 13.01 0 0 0
25/01/2024
13.01
 64,954 13.20 13.29 13.01 0 0 0
24/01/2024
13.11
 70,534 13.20 13.29 13.01 0 0 0
23/01/2024
13.20
 66,771 13.01 13.20 13.01 0 0 0
22/01/2024
13.01
 178,131 13.67 13.67 12.45 900 0 0.0
19/01/2024
13.76
 27,381 13.76 13.76 13.57 0 0 0
18/01/2024
13.76
 11,700 13.95 13.95 13.67 0 0 0
17/01/2024
13.86
 68,670 13.86 13.95 13.76 0 0 0
16/01/2024
13.86
 118,215 13.76 13.95 13.57 0 0 0
15/01/2024
13.76
 34,214 13.76 13.86 13.67 0 0 0
12/01/2024
13.76
 105,630 13.76 13.76 13.39 0 0 0
11/01/2024
13.86
 62,204 13.76 13.95 13.67 0 0 0
10/01/2024
13.76
 108,319 14.04 14.04 13.76 0 0 0
09/01/2024
13.86
 165,401 14.32 14.32 13.86 0 0 0
08/01/2024
14.14
 198,427 13.67 14.42 13.67 0 0 0
05/01/2024
13.67
 54,600 13.57 13.67 13.48 0 0 0
04/01/2024
13.57
 127,777 13.57 13.76 13.48 0 0 0
03/01/2024
13.48
 57,002 13.39 13.48 13.29 0 0 0
02/01/2024
13.39
 39,108 13.29 13.39 13.29 0 0 0
29/12/2023
13.29
 49,500 13.39 13.48 13.20 0 0 0
28/12/2023
13.39
 64,000 13.48 13.57 13.29 0 0 0
27/12/2023
13.48
 229,800 13.01 13.57 13.01 0 200 -0.0
26/12/2023
13.01
 68,700 12.92 13.11 12.83 100 0 0.0
25/12/2023
12.92
 43,200 12.83 12.92 12.83 0 0 0
22/12/2023
12.83
 83,600 12.73 13.11 12.64 0 0 0
21/12/2023
12.73
 23,500 12.73 12.83 12.73 0 0 0
20/12/2023
12.73
 12,500 12.64 12.83 12.64 0 0 0
19/12/2023
12.64
 33,700 12.83 12.92 12.54 0 0 0
18/12/2023
12.83
 40,600 12.83 12.83 12.54 0 0 0
15/12/2023
12.83
 50,700 12.92 13.01 12.54 0 0 0
14/12/2023
12.92
 19,400 12.92 13.01 12.83 0 0 0
13/12/2023
12.92
 69,800 13.01 13.01 12.73 0 0 0
12/12/2023
13.01
 77,800 13.11 13.20 12.92 0 0 0
11/12/2023
13.11
 35,100 13.29 13.67 13.01 0 0 0
08/12/2023
13.29
 120,400 12.54 13.57 12.54 0 0 0
07/12/2023
12.54
 86,300 12.26 12.54 12.36 0 0 0
06/12/2023
12.26
 34,700 12.08 12.45 12.08 0 0 0
05/12/2023
12.08
 30,900 12.08 12.17 11.98 0 0 0
04/12/2023
12.08
 75,700 12.08 12.17 11.98 100 0 0.0
01/12/2023
12.08
 8,000 12.08 12.17 11.89 0 0 0
30/11/2023
12.08
 52,100 11.89 12.17 11.89 0 0 0
29/11/2023
11.89
 14,000 11.80 11.89 11.80 0 0 0
28/11/2023
11.80
 17,600 11.80 11.80 11.61 0 0 0
27/11/2023
11.80
 21,000 11.80 11.89 11.80 0 0 0
24/11/2023
11.80
 72,000 11.80 11.80 11.61 0 0 0
23/11/2023
11.80
 45,500 11.80 11.89 11.80 100 0 0.0
22/11/2023
11.80
 58,700 11.80 11.98 11.80 0 0 0
21/11/2023
11.80
 35,500 11.80 11.98 11.70 0 0 0
20/11/2023
11.80
 53,800 11.80 11.80 11.70 0 0 0
17/11/2023
11.80
 164,800 11.80 11.98 11.70 0 0 0
16/11/2023
11.80
 65,500 11.70 11.89 11.70 0 0 0
15/11/2023
11.70
 55,000 11.70 11.89 11.70 0 0 0
14/11/2023
11.70
 55,000 11.70 11.98 11.61 0 0 0
13/11/2023
11.70
 37,100 11.70 11.80 11.61 0 0 0
10/11/2023
11.70
 195,500 11.70 11.80 11.61 0 0 0
09/11/2023
11.70
 151,800 11.70 11.80 11.61 0 0 0
08/11/2023
11.70
 59,400 11.33 11.70 11.33 0 0 0
07/11/2023
11.33
 31,600 11.23 11.33 11.14 100 0 0
06/11/2023
11.23
 38,400 11.05 11.33 11.14 0 0 0
03/11/2023
11.05
 158,400 11.33 11.61 11.05 0 93,700 -1.1
02/11/2023
11.33
 108,500 10.58 11.33 10.58 0 27,000 -0.3
01/11/2023
10.58
 118,500 10.11 10.58 10.11 0 0 0
31/10/2023
10.11
 64,000 10.49 10.58 10.02 0 0 0
30/10/2023
10.49
 17,600 10.49 10.58 10.49 0 0 0
27/10/2023
10.49
 62,500 10.30 10.67 10.11 0 0 0
26/10/2023
10.30
 247,000 11.42 11.42 10.30 0 0 0
25/10/2023
11.42
 40,100 11.61 11.70 11.42 0 0 0
24/10/2023
11.61
 60,400 11.70 11.70 11.42 0 0 0
23/10/2023
11.70
 38,300 11.98 12.17 11.70 0 0 0
20/10/2023
11.98
 105,400 11.80 11.98 11.51 0 0 0
19/10/2023
11.80
 33,000 11.98 11.98 11.80 0 0 0
18/10/2023
11.98
 97,700 12.17 12.26 11.80 0 0 0
17/10/2023
12.17
 54,600 12.45 12.54 12.17 0 0 0
16/10/2023
12.45
 69,800 12.54 12.54 12.36 0 0 0
13/10/2023
12.54
 37,300 12.64 12.64 12.45 0 0 0
12/10/2023
12.64
 73,000 12.54 12.73 12.54 0 0 0
11/10/2023
12.54
 42,000 12.54 12.54 12.26 0 0 0
10/10/2023
12.54
 88,300 12.45 12.64 12.45 0 0 0
09/10/2023
12.45
 93,500 12.36 12.45 12.36 0 0 0
06/10/2023
12.36
 133,300 12.26 12.36 11.98 0 0 0
05/10/2023
12.26
 51,500 12.36 12.45 12.17 0 0 0
04/10/2023
12.36
 62,000 12.36 12.45 12.08 0 0 0
03/10/2023
12.36
 102,100 12.92 12.92 11.70 200 0 0.0
02/10/2023
12.92
 25,000 12.92 12.92 12.73 300 0 0.0
29/09/2023
12.92
 28,400 12.83 12.92 12.73 100 0 0.0
28/09/2023
12.83
 42,400 12.83 12.83 12.64 100 0 0.0
27/09/2023
12.83
 68,800 12.92 12.92 12.54 200 0 0.0
26/09/2023
12.92
 92,100 12.73 13.01 12.45 100 0 0.0
25/09/2023
12.73
 126,200 13.11 13.29 12.73 0 0 0
22/09/2023
13.11
 265,000 13.57 13.57 13.11 0 0 0
21/09/2023
13.57
 152,500 13.76 13.86 13.48 0 0 0
20/09/2023
13.76
 56,900 13.57 13.76 13.48 300 0 0.0
19/09/2023
13.57
 60,100 13.76 13.76 13.48 100 0 0
18/09/2023
13.76
 123,200 13.95 13.95 13.57 0 0 0
15/09/2023
13.95
 112,800 13.95 14.23 13.76 0 0 0
14/09/2023
13.95
 220,600 13.67 14.23 13.48 100 0 0.0
13/09/2023
13.67
 231,100 13.86 13.95 13.57 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |