CTCP Than Vàng Danh - Vinacomin (tvd)

10.30
0
(0%)
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
(2024-10-14) 		-1.60 -13.45% 782,500 -41,500 -0.4
10.30
12
10.30
2 tháng
(2024-09-13) 		-2 -16.26% 1,198,100 -98,000 -1.1
10.30
12.30
10.30
3 tháng
(2024-08-14) 		-2.20 -17.60% 1,513,300 -94,600 -1.1
10.30
12.70
10.30
6 tháng
(2024-05-16) 		-2.71 -20.85% 5,460,400 -190,831 -2.1
10.30
13.29
10.30
12 tháng
(2023-11-20) 		-1.50 -12.68% 14,579,000 -232,231 -2.7
10.30
14.14
10.30
24 tháng
(2022-11-23) 		3.47 50.87% 90,424,471 255,099 6.3
6.74
15.96
10.30
36 tháng
(2021-11-29) 		-1.45 -12.34% 173,244,057 1,140,099 21.9
5.50
18.55
10.30
60 tháng
(2019-12-09) 		6.09 144.51% 249,477,584 1,250,203 22.0
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)
03/04/2013
2.54
 35,600 2.50 2.54 2.50 0 0 0
02/04/2013
2.50
 6,800 2.59 2.59 2.50 0 0 0
01/04/2013
2.59
 4,100 2.47 2.61 2.47 0 0 0
29/03/2013
2.47
 2,400 2.50 2.50 2.47 0 0 0
28/03/2013
2.50
 75,300 2.50 2.52 2.50 0 0 0
27/03/2013
2.50
 134,500 2.54 2.54 2.50 0 0 0
26/03/2013
2.54
 94,500 2.63 2.63 2.50 0 0 0
25/03/2013
2.63
 4,100 2.63 2.68 2.59 0 0 0
22/03/2013
2.63
 120,400 2.54 2.75 2.54 0 0 0
21/03/2013
2.54
 127,400 2.31 2.54 2.52 0 0 0
20/03/2013
2.31
 13,200 2.27 2.31 2.27 0 0 0
19/03/2013
2.27
 0 2.27 2.27 2.27 0 0 0
18/03/2013
2.27
 4,200 2.20 2.34 2.22 0 0 0
15/03/2013
2.20
 6,300 2.22 2.29 2.20 0 0 0
14/03/2013
2.22
 12,000 2.20 2.22 2.18 0 0 0
13/03/2013
2.20
 2,100 2.20 2.20 2.18 0 0 0
12/03/2013
2.20
 4,500 2.22 2.27 2.18 0 0 0
11/03/2013
2.22
 400 2.27 2.27 2.18 0 0 0
08/03/2013
2.27
 600 2.27 2.27 2.20 0 0 0
07/03/2013
2.27
 100 2.24 2.27 2.27 0 0 0
06/03/2013
2.24
 1,300 2.18 2.24 2.15 0 0 0
05/03/2013
2.18
 3,500 2.18 2.18 2.15 0 0 0
04/03/2013
2.18
 36,100 2.29 2.29 2.08 0 0 0
01/03/2013
2.29
 3,000 2.36 2.36 2.29 0 0 0
28/02/2013
2.36
 0 2.36 2.36 2.36 0 0 0
27/02/2013
2.36
 0 2.36 2.36 2.36 0 0 0
26/02/2013
2.36
 500 2.29 2.36 2.34 0 0 0
25/02/2013
2.29
 200 2.27 2.29 2.08 0 0 0
22/02/2013
2.27
 1,700 2.24 2.27 2.27 0 0 0
21/02/2013
2.24
 7,000 2.40 2.40 2.24 0 0 0
20/02/2013
2.40
 41,000 2.40 2.43 2.27 0 0 0
19/02/2013
2.40
 1,100 2.40 2.50 2.40 0 0 0
18/02/2013
2.40
 23,200 2.29 2.40 2.29 10,100 0 0.1
08/02/2013
2.29
 13,400 2.13 2.29 2.13 0 0 0
07/02/2013
2.13
 13,200 2.15 2.18 2.04 0 0 0
06/02/2013
2.15
 14,200 1.90 2.15 2.08 0 0 0
05/02/2013
1.90
 40,600 2.06 2.11 1.90 0 0 0
04/02/2013
2.06
 22,300 2.06 2.08 2.06 11,200 0 0.1
01/02/2013
2.06
 36,300 2.06 2.08 2.04 0 0 0
31/01/2013
2.06
 7,900 2.06 2.06 2.04 0 0 0
30/01/2013
2.06
 27,200 2.06 2.11 2.02 0 0 0
29/01/2013
2.06
 10,900 2.11 2.11 2.06 0 0 0
28/01/2013
2.11
 6,600 2.11 2.11 2.02 0 0 0
25/01/2013
2.11
 7,700 2.11 2.24 2.06 0 0 0
24/01/2013
2.11
 26,200 2.11 2.11 2.06 0 0 0
23/01/2013
2.11
 19,600 2.06 2.11 2.06 0 0 0
22/01/2013
2.06
 7,200 2.20 2.34 2.06 0 0 0
21/01/2013
2.20
 0 2.20 2.20 2.20 0 0 0
18/01/2013
2.20
 28,000 2.13 2.22 2.13 0 0 0
17/01/2013
2.13
 0 2.13 2.13 2.13 0 0 0
16/01/2013
2.13
 4,600 2.06 2.18 2.11 0 0 0
15/01/2013
2.06
 4,700 2.04 2.06 2.04 0 0 0
14/01/2013
2.04
 2,100 1.99 2.04 1.97 0 0 0
11/01/2013
1.99
 4,900 2.02 2.02 1.97 0 0 0
10/01/2013
2.02
 7,700 2.02 2.02 1.95 0 0 0
09/01/2013
2.02
 6,100 1.99 2.06 2.02 0 0 0
08/01/2013
1.99
 10,200 1.97 1.99 1.97 0 0 0
07/01/2013
1.97
 25,600 1.95 1.99 1.97 0 0 0
04/01/2013
1.95
 700 1.95 1.95 1.95 0 0 0
03/01/2013
1.95
 5,000 1.99 1.99 1.95 0 0 0
02/01/2013
1.99
 28,500 1.95 2.06 1.95 0 0 0
28/12/2012
1.95
 17,300 1.95 1.95 1.90 0 0 0
27/12/2012
1.95
 3,300 1.95 1.97 1.95 0 0 0
26/12/2012
1.95
 7,600 1.95 1.99 1.85 0 0 0
25/12/2012
1.95
 0 1.95 1.95 1.95 0 0 0
24/12/2012
1.95
 0 1.95 1.95 1.95 0 0 0
21/12/2012
1.95
 100 1.95 1.95 1.95 0 0 0
20/12/2012
1.95
 300 1.99 1.99 1.88 0 0 0
19/12/2012
1.99
 100 1.92 1.99 1.99 0 0 0
18/12/2012
1.92
 500 1.90 1.92 1.83 0 0 0
17/12/2012
1.90
 5,100 1.90 1.90 1.85 0 0 0
14/12/2012
1.90
 20,600 1.92 1.92 1.85 0 0 0
13/12/2012
1.92
 4,700 1.92 1.95 1.88 0 0 0
12/12/2012
1.92
 100 1.90 1.92 1.92 0 0 0
11/12/2012
1.90
 0 1.90 1.90 1.90 0 0 0
10/12/2012
1.90
 23,000 1.83 1.90 1.81 0 0 0
07/12/2012
1.83
 25,500 1.83 1.85 1.81 0 0 0
06/12/2012
1.83
 2,000 1.88 1.88 1.83 0 0 0
05/12/2012
1.88
 5,000 1.90 1.90 1.79 0 0 0
04/12/2012
1.90
 1,900 1.81 1.90 1.76 0 0 0
03/12/2012
1.81
 3,600 1.81 1.81 1.79 0 0 0
30/11/2012
1.81
 0 1.81 1.81 1.81 0 0 0
29/11/2012
1.81
 1,300 1.69 1.81 1.76 0 0 0
28/11/2012
1.69
 900 1.74 1.83 1.65 0 0 0
27/11/2012
1.74
 300 1.81 1.81 1.74 0 0 0
26/11/2012
1.81
 100 1.74 1.81 1.81 0 0 0
23/11/2012
1.74
 0 1.74 1.74 1.74 0 0 0
22/11/2012
1.74
 900 1.72 1.74 1.74 0 0 0
21/11/2012
1.72
 100 1.79 1.79 1.72 0 0 0
20/11/2012
1.79
 2,100 1.76 1.79 1.79 0 0 0
19/11/2012
1.76
 2,300 1.81 1.81 1.76 0 0 0
16/11/2012
1.81
 300 1.79 1.81 1.81 0 0 0
15/11/2012
1.79
 7,200 1.76 1.79 1.76 0 0 0
14/11/2012
1.76
 0 1.76 1.76 1.76 0 0 0
13/11/2012
1.76
 4,000 1.83 1.83 1.76 0 0 0
12/11/2012
1.83
 6,700 1.83 1.85 1.79 0 0 0
09/11/2012
1.83
 2,400 1.72 1.83 1.74 0 0 0
08/11/2012
1.72
 2,000 1.76 1.76 1.72 0 0 0
07/11/2012
1.76
 600 1.76 1.83 1.76 0 0 0
06/11/2012
1.76
 500 1.83 1.83 1.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |