CTCP Than Vàng Danh - Vinacomin (tvd)

10.40
0.10
(0.97%)
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
(2024-10-23) 		-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)
15/11/2012
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
05/11/2012
1.83
 1,300 1.74 1.85 1.74 0 0 0
02/11/2012
1.74
 6,200 1.85 1.85 1.74 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |