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)
12/09/2023
13.86
 86,600 13.76 13.95 13.67 0 0 0
11/09/2023
13.76
 234,100 13.95 14.32 13.76 100 0 0.0
08/09/2023
13.95
 217,200 13.67 13.95 13.57 200 0 0.0
07/09/2023
13.67
 204,900 13.86 13.95 13.67 100 0 0.0
06/09/2023
13.86
 160,700 13.86 13.95 13.67 100 0 0.0
05/09/2023
13.86
 240,500 13.39 13.86 13.48 0 100 -0.0
31/08/2023
13.39
 180,000 13.29 13.48 13.20 0 0 0
30/08/2023
13.29
 121,300 13.39 13.48 13.20 0 0 0
29/08/2023
13.39
 159,000 13.11 13.48 13.20 0 0 0
28/08/2023
13.11
 219,200 13.20 13.20 11.89 0 0 0
25/08/2023
13.20
 120,000 13.48 13.48 13.20 0 0 0
24/08/2023
13.48
 125,600 13.20 13.48 13.11 0 0 0
23/08/2023
13.20
 101,300 13.48 13.57 13.20 0 0 0
22/08/2023
13.48
 147,900 13.67 13.67 12.73 0 0 0
21/08/2023
13.67
 244,100 13.57 13.76 13.29 0 0 0
18/08/2023
13.57
 738,400 15.07 15.07 13.57 0 0 0
17/08/2023
15.07
 148,300 15.35 15.45 15.07 0 0 0
16/08/2023
15.35
 354,900 15.07 15.35 14.89 178,900 0 2.9
15/08/2023
15.07
 331,600 15.26 15.35 14.98 0 0 0
14/08/2023
15.26
 423,800 15.35 15.73 14.98 27,000 0 0.4
11/08/2023
15.35
 164,300 15.35 15.35 15.07 0 0 0
10/08/2023
15.35
 480,400 15.17 15.73 15.17 13,000 0 0.2
09/08/2023
15.17
 240,300 15.35 15.54 15.17 0 0 0
08/08/2023
15.35
 619,700 14.89 15.35 14.89 300 0 0.0
07/08/2023
14.89
 210,100 15.07 15.17 14.89 0 0 0
04/08/2023
15.07
 234,200 14.79 15.07 14.70 0 0 0
03/08/2023
14.79
 454,200 15.17 15.17 14.79 0 0 0
02/08/2023
15.17
 137,900 15.26 15.26 15.07 0 0 0
01/08/2023
15.26
 361,800 15.07 15.35 15.07 0 0 0
31/07/2023
15.07
 155,600 15.07 15.17 14.98 21,700 0 0.3
28/07/2023
15.07
 345,500 14.98 15.26 14.98 20,700 0 0.3
27/07/2023
14.98
 270,300 15.17 15.26 14.98 0 0 0
26/07/2023
15.17
 496,300 15.17 15.35 14.98 0 0 0
25/07/2023
15.17
 536,900 15.26 15.35 15.07 0 32,300 -0.5
24/07/2023
15.26
 717,800 15.26 15.35 15.07 0 0 0
21/07/2023
15.26
 609,800 15.54 15.73 15.26 0 0 0
20/07/2023
15.54
 1,236,600 15.26 15.82 15.26 24,200 0 0.4
19/07/2023
15.26
 1,151,700 15.26 15.73 15.17 0 0 0
18/07/2023
15.26
 275,600 15.35 15.45 15.07 0 0 0
17/07/2023
15.35
 516,800 14.89 15.35 14.98 0 0 0
14/07/2023
14.89
 452,400 14.89 15.45 14.89 14,900 0 0.2
13/07/2023
14.89
 465,100 14.51 15.07 14.51 38,800 0 0.6
12/07/2023
14.51
 201,300 14.70 14.70 14.42 0 0 0
11/07/2023
14.70
 299,400 14.60 14.79 14.42 0 0 0
10/07/2023
14.60
 393,200 14.04 14.60 13.86 0 0 0
07/07/2023
14.04
 324,400 14.23 14.32 13.86 0 0 0
06/07/2023
14.23
 259,800 14.51 14.51 14.14 0 0 0
05/07/2023
14.51
 272,293 14.51 14.70 14.42 0 0 0
04/07/2023
14.51
 273,280 14.23 14.60 14.23 0 0 0
03/07/2023
14.23
 736,990 14.98 14.98 13.48 0 0 0
30/06/2023
14.98
 432,279 15.35 15.45 14.89 0 0 0
29/06/2023
15.35
 190,627 15.63 15.82 15.26 0 0 0
28/06/2023
15.63
 714,614 15.35 16.10 15.45 0 0 0
27/06/2023
15.35
 114,053 15.26 15.45 15.26 0 0 0
26/06/2023
15.26
 681,274 15.26 15.45 14.70 212,900 0 3.4
23/06/2023
15.26
 213,377 15.54 15.54 15.17 14,000 5,000 0.1
22/06/2023
15.54
 137,107 15.17 15.63 15.45 1,500 0 0.0
21/06/2023
15.17
 330,304 14.98 15.45 14.89 21,100 0 0.3
20/06/2023
14.98
 226,177 15.07 15.26 14.89 0 0 0
19/06/2023: Cổ tức tiền mặt tỉ lệ: 9%
19/06/2023
15.07
 289,850 15.07 15.73 15.07 0 0 0
16/06/2023
15.07
 486,242 15.25 15.87 15.07 0 0 0
15/06/2023
15.25
 338,526 15.25 15.43 15.16 0 1,800 -0.0
14/06/2023
15.25
 336,540 15.60 15.78 15.16 0 100 -0.0
13/06/2023
15.60
 353,324 15.96 15.96 15.52 0 0 0
12/06/2023
15.96
 757,900 14.90 15.96 15.16 0 0 0
09/06/2023
14.90
 148,600 14.90 15.07 14.90 0 0 0
08/06/2023
14.90
 755,982 15.34 15.52 14.90 0 0 0
07/06/2023
15.34
 499,138 15.43 15.52 15.07 0 0 0
06/06/2023
15.43
 572,678 15.52 15.69 14.98 0 0 0
05/06/2023
15.52
 1,278,401 14.36 15.78 14.36 0 0 0
02/06/2023
14.36
 768,568 13.83 14.36 13.92 78,300 0 1.2
01/06/2023
13.83
 372,231 14.01 14.27 13.83 0 100 -0.0
31/05/2023
14.01
 903,796 13.74 14.63 13.74 0 0 0
30/05/2023
13.74
 549,353 13.92 14.01 13.57 0 73,900 -1.2
29/05/2023
13.92
 499,097 13.57 13.92 13.57 100 0 0.0
26/05/2023
13.57
 419,906 13.65 13.92 13.57 0 0 0
25/05/2023
13.65
 508,602 13.74 14.10 13.48 0 100 -0.0
24/05/2023
13.74
 587,752 14.01 14.19 13.57 0 100 -0.0
23/05/2023
14.01
 709,858 14.45 14.72 13.83 800 0 0.0
22/05/2023
14.45
 701,362 14.27 14.90 14.27 73,900 0 1.2
19/05/2023
14.27
 1,431,674 13.65 14.72 13.74 0 100 -0.0
18/05/2023
13.65
 385,228 13.48 13.83 13.57 900 0 0.0
17/05/2023
13.48
 757,749 13.21 13.65 13.12 100,000 1,100 1.5
16/05/2023
13.21
 309,655 13.21 13.48 13.03 0 0 0
15/05/2023
13.21
 467,400 13.21 13.57 13.12 100 0 0.0
12/05/2023
13.21
 572,400 12.77 13.92 12.68 0 0 0
11/05/2023
12.77
 326,600 12.68 12.77 12.50 0 100 -0.0
10/05/2023
12.68
 61,201 12.77 12.86 12.68 0 0 0
09/05/2023
12.77
 179,623 12.68 12.86 12.68 0 0 0
08/05/2023
12.68
 218,716 12.50 12.86 12.59 0 0 0
05/05/2023
12.50
 143,947 12.59 12.94 12.50 0 0 0
04/05/2023
12.59
 283,408 12.77 12.77 12.41 0 200 -0.0
28/04/2023
12.77
 220,752 12.86 13.03 12.68 0 0 0
27/04/2023
12.86
 200,300 12.94 13.03 12.68 0 0 0
26/04/2023
12.94
 315,151 12.68 12.94 12.50 0 0 0
25/04/2023
12.68
 407,689 13.30 13.39 12.68 0 0 0
24/04/2023
13.30
 347,957 13.57 13.74 13.12 0 200 -0.0
21/04/2023
13.57
 744,742 14.10 14.45 13.48 0 0 0
20/04/2023
14.10
 356,113 14.19 14.36 13.65 200 0 0.0
19/04/2023
14.19
 1,429,681 13.21 14.45 13.21 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |