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)
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
04/04/2013
2.54
10,900 2.54 2.54 2.40 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |