CTCP Than Vàng Danh - Vinacomin (tvd)

10.50
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
(2024-10-09) 		-1.50 -12.50% 729,800 -13,200 -0.1
10.50
12
10.50
2 tháng
(2024-09-09) 		-2 -16% 1,146,700 -68,100 -0.8
10.50
12.50
10.50
3 tháng
(2024-08-12) 		-2 -16% 1,448,500 -66,600 -0.8
10.50
12.70
10.50
6 tháng
(2024-05-13) 		-2.33 -18.13% 5,534,800 -165,631 -1.9
10.50
13.29
10.50
12 tháng
(2023-11-14) 		-1.20 -10.27% 14,829,500 -204,431 -2.4
10.50
14.14
10.50
24 tháng
(2022-11-21) 		3.50 49.91% 90,534,871 282,899 6.6
6.74
15.96
10.50
36 tháng
(2021-11-24) 		-1.67 -13.72% 173,781,401 1,165,899 22.2
5.50
18.55
10.50
60 tháng
(2019-12-05) 		6.29 149.26% 249,387,784 1,278,003 22.3
3.94
18.55
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/11/2012
1.85
 3,100 1.83 1.95 1.85 0 0 0
31/10/2012
1.83
 800 1.83 1.83 1.83 0 0 0
30/10/2012
1.83
 2,300 1.85 1.88 1.83 0 0 0
29/10/2012
1.85
 1,200 1.83 1.85 1.83 0 0 0
26/10/2012
1.83
 1,300 1.83 1.83 1.83 0 0 0
25/10/2012
1.83
 7,200 1.81 1.83 1.76 0 0 0
24/10/2012
1.81
 8,400 1.92 1.92 1.81 0 0 0
23/10/2012
1.92
 0 1.92 1.92 1.92 0 0 0
22/10/2012
1.92
 0 1.90 1.92 1.92 0 0 0
19/10/2012
1.90
 8,000 1.95 1.95 1.90 0 0 0
18/10/2012
1.95
 2,000 1.95 1.95 1.95 0 0 0
17/10/2012
1.95
 6,100 1.97 1.97 1.95 0 0 0
16/10/2012
1.97
 8,000 1.95 1.97 1.95 0 0 0
15/10/2012
1.95
 1,100 1.95 1.95 1.95 0 0 0
12/10/2012
1.95
 3,100 1.95 1.95 1.95 0 0 0
11/10/2012
1.95
 6,700 1.95 2.06 1.95 0 0 0
10/10/2012
1.95
 3,000 1.97 2.02 1.95 0 0 0
09/10/2012
1.97
 100 1.99 1.99 1.97 0 0 0
08/10/2012
1.99
 2,000 1.99 1.99 1.97 0 0 0
05/10/2012
1.99
 5,800 2.02 2.02 1.99 0 0 0
04/10/2012
2.02
 500 1.95 2.02 1.95 0 0 0
03/10/2012
1.95
 200 2.06 2.06 1.95 0 0 0
02/10/2012
2.06
 5,000 2.02 2.06 2.02 0 0 0
01/10/2012
2.02
 2,500 2.04 2.04 1.97 0 0 0
28/09/2012
2.04
 19,200 1.92 2.04 1.99 0 0 0
27/09/2012
1.92
 9,300 1.95 1.95 1.92 0 0 0
26/09/2012
1.95
 3,500 1.95 1.95 1.92 0 0 0
25/09/2012
1.95
 1,100 1.95 1.95 1.90 0 0 0
24/09/2012
1.95
 600 2.06 2.06 1.92 0 0 0
21/09/2012
2.06
 200 1.97 2.06 2.02 0 0 0
20/09/2012
1.97
 23,300 1.97 1.97 1.83 0 0 0
19/09/2012
1.97
 1,200 1.90 1.97 1.85 0 0 0
18/09/2012
1.90
 11,300 1.95 1.95 1.88 0 0 0
17/09/2012
1.95
 5,300 2.02 2.02 1.95 0 0 0
14/09/2012
2.02
 27,600 1.97 2.02 1.99 0 0 0
13/09/2012
1.97
 27,200 1.92 1.97 1.85 0 0 0
12/09/2012
1.92
 5,800 1.88 1.92 1.83 0 0 0
11/09/2012
1.88
 12,900 1.97 1.97 1.83 0 0 0
10/09/2012
1.97
 9,600 2.15 2.15 1.97 0 0 0
07/09/2012
2.15
 6,500 2.11 2.18 2.02 0 0 0
06/09/2012
2.11
 44,200 1.97 2.11 2.06 0 0 0
05/09/2012
1.97
 48,500 1.85 1.97 1.85 0 0 0
04/09/2012
1.85
 2,400 1.81 1.88 1.81 0 0 0
31/08/2012
1.81
 3,500 1.83 1.83 1.79 0 0 0
30/08/2012
1.83
 1,200 1.83 1.83 1.76 0 0 0
29/08/2012
1.83
 2,600 1.72 1.83 1.67 0 0 0
28/08/2012
1.72
 20,900 1.72 1.72 1.63 0 0 0
27/08/2012
1.72
 9,200 1.83 1.85 1.72 0 0 0
24/08/2012
1.83
 6,000 1.72 1.83 1.60 0 0 0
23/08/2012
1.72
 20,900 1.83 1.83 1.72 0 0 0
22/08/2012
1.83
 13,700 1.83 1.83 1.83 0 0 0
21/08/2012
1.83
 11,700 1.97 1.97 1.83 0 0 0
20/08/2012
1.97
 13,700 1.97 2.02 1.95 0 0 0
17/08/2012
1.97
 2,100 1.88 1.97 1.85 0 0 0
16/08/2012
1.88
 4,000 1.99 1.99 1.88 0 0 0
15/08/2012
1.99
 16,200 1.99 1.99 1.99 0 0 0
14/08/2012
1.99
 11,000 2.02 2.02 1.99 1,000 0 0.0
13/08/2012
2.02
 3,500 2.02 2.06 2.02 0 0 0
10/08/2012
2.02
 2,600 2.06 2.06 2.02 0 0 0
09/08/2012
2.06
 6,200 2.06 2.06 2.06 0 0 0
08/08/2012
2.06
 300 2.04 2.06 2.06 0 0 0
07/08/2012
2.04
 1,100 2.08 2.08 2.04 0 0 0
06/08/2012
2.08
 4,500 2.06 2.08 2.06 0 0 0
03/08/2012
2.06
 5,500 1.97 2.06 1.95 0 0 0
02/08/2012
1.97
 21,200 1.97 2.02 1.95 0 0 0
01/08/2012
1.97
 1,300 2.02 2.02 1.97 0 0 0
31/07/2012
2.02
 10,300 2.04 2.04 1.99 0 0 0
30/07/2012
2.04
 9,100 2.06 2.06 2.02 0 0 0
27/07/2012
2.06
 4,700 2.18 2.18 2.06 0 0 0
26/07/2012
2.18
 1,100 2.22 2.22 2.18 0 0 0
25/07/2012
2.22
 100 2.24 2.24 2.22 0 0 0
24/07/2012
2.24
 300 2.22 2.24 2.22 0 0 0
23/07/2012
2.22
 2,600 2.34 2.34 2.22 0 0 0
20/07/2012
2.34
 4,800 2.38 2.38 2.34 0 0 0
19/07/2012
2.38
 23,100 2.34 2.38 2.22 0 0 0
18/07/2012
2.34
 200 2.36 2.36 2.24 0 0 0
17/07/2012
2.36
 10,100 2.34 2.36 2.08 0 10,000 -0.1
16/07/2012
2.34
 11,000 2.38 2.38 2.22 0 6,500 -0.1
13/07/2012
2.38
 5,500 2.24 2.38 2.24 0 0 0
12/07/2012
2.24
 700 2.24 2.29 2.24 0 0 0
11/07/2012
2.24
 200 2.15 2.24 2.22 0 0 0
10/07/2012
2.15
 3,300 2.13 2.18 2.15 0 1,500 -0.0
09/07/2012
2.13
 14,200 2.24 2.24 2.11 0 0 0
06/07/2012
2.24
 4,000 2.31 2.31 2.20 0 0 0
05/07/2012
2.31
 12,700 2.20 2.31 2.13 0 0 0
04/07/2012
2.20
 10,800 2.29 2.29 2.18 0 0 0
03/07/2012
2.29
 6,400 2.36 2.36 2.27 0 0 0
02/07/2012
2.36
 3,800 2.34 2.40 2.29 0 0 0
29/06/2012
2.34
 9,300 2.34 2.34 2.20 0 0 0
28/06/2012
2.34
 23,800 2.31 2.34 2.24 0 0 0
27/06/2012
2.31
 10,000 2.31 2.34 2.31 0 2,000 -0.0
26/06/2012
2.31
 26,100 2.38 2.38 2.27 0 0 0
25/06/2012
2.38
 56,200 2.50 2.50 2.38 0 0 0
22/06/2012
2.50
 12,100 2.61 2.61 2.50 0 2,000 -0.0
21/06/2012
2.61
 7,100 2.61 2.61 2.52 0 0 0
20/06/2012
2.61
 4,200 2.61 2.61 2.52 0 0 0
19/06/2012
2.61
 25,600 2.61 2.61 2.59 0 0 0
18/06/2012
2.61
 7,000 2.61 2.63 2.61 0 0 0
15/06/2012
2.61
 4,800 2.59 2.61 2.59 0 0 0
14/06/2012
2.59
 10,000 2.59 2.59 2.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |