CTCP Than Vàng Danh - Vinacomin (tvd)

10
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
(2024-10-16) 		-2 -16.67% 804,800 -70,100 -0.7
10
12
10
2 tháng
(2024-09-16) 		-2.30 -18.70% 1,274,500 -126,900 -1.4
10
12.30
10
3 tháng
(2024-08-19) 		-2.70 -21.26% 1,524,700 -125,800 -1.4
10
12.70
10
6 tháng
(2024-05-20) 		-3.01 -23.15% 5,421,900 -221,231 -2.4
10
13.29
10
12 tháng
(2023-11-21) 		-1.80 -15.22% 14,602,400 -258,931 -2.9
10
14.14
10
24 tháng
(2022-11-28) 		2.55 34.27% 90,214,810 228,399 6.0
7
15.96
10
36 tháng
(2021-12-01) 		-1.50 -13.03% 172,690,026 1,047,499 20.7
5.50
18.55
10
60 tháng
(2019-12-12) 		5.65 129.97% 249,554,684 1,223,503 21.7
3.94
18.55
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2023
13.74
 431,922 13.48 14.10 13.39 0 200 -0.0
11/04/2023
13.48
 114,100 13.57 13.57 13.30 0 0 0
10/04/2023
13.57
 281,931 13.39 13.74 13.30 0 0 0
07/04/2023
13.39
 199,962 13.65 13.74 13.39 0 0 0
06/04/2023
13.65
 399,820 13.83 14.36 13.65 0 0 0
05/04/2023
13.83
 187,961 13.74 14.63 13.74 0 0 0
04/04/2023
13.74
 631,711 13.39 14.36 13.21 0 0 0
03/04/2023
13.39
 246,839 13.03 13.48 13.21 0 0 0
31/03/2023
13.03
 261,900 13.03 13.12 12.86 0 0 0
30/03/2023
13.03
 143,548 13.03 13.30 12.86 0 0 0
29/03/2023
13.03
 278,515 13.03 13.57 12.86 0 0 0
28/03/2023
13.03
 205,050 13.48 13.57 13.03 0 0 0
27/03/2023
13.48
 301,567 13.21 13.74 13.30 0 0 0
24/03/2023
13.21
 458,171 12.06 13.21 12.15 0 0 0
23/03/2023
12.06
 95,000 12.15 12.24 11.97 0 0 0
22/03/2023
12.15
 97,100 12.24 12.41 12.15 0 0 0
21/03/2023
12.24
 254,077 12.41 12.59 11.70 0 0 0
20/03/2023
12.41
 191,042 12.86 12.86 12.41 0 0 0
17/03/2023
12.86
 85,959 12.86 13.03 12.86 0 0 0
16/03/2023
12.86
 134,521 13.21 13.21 12.77 0 0 0
15/03/2023
13.21
 153,524 12.77 13.30 12.94 0 0 0
14/03/2023
12.77
 119,347 12.77 13.03 12.68 0 0 0
13/03/2023
12.77
 274,740 13.21 13.21 12.68 0 0 0
10/03/2023
13.21
 197,650 13.39 13.39 13.12 0 0 0
09/03/2023
13.39
 130,161 13.48 13.57 13.39 0 0 0
08/03/2023
13.48
 163,649 13.39 13.57 13.30 0 0 0
07/03/2023
13.39
 499,940 13.30 13.74 13.12 0 15,000 -0.2
06/03/2023
13.30
 194,169 13.30 13.65 13.21 0 0 0
03/03/2023
13.30
 301,332 13.21 13.65 13.12 0 0 0
02/03/2023
13.21
 180,012 13.30 13.48 13.21 0 0 0
01/03/2023
13.30
 715,103 13.03 13.48 12.94 0 0 0
28/02/2023
13.03
 725,718 13.83 14.19 12.94 0 0 0
27/02/2023
13.83
 422,811 13.83 14.19 13.65 0 0 0
24/02/2023
13.83
 306,720 14.27 14.27 13.74 0 0 0
23/02/2023
14.27
 696,715 14.10 14.54 13.57 0 5,000 -0.1
22/02/2023
14.10
 834,215 14.10 14.81 13.74 0 0 0
21/02/2023
14.10
 754,426 13.57 14.36 13.48 0 4,500 -0.1
20/02/2023
13.57
 532,118 13.39 13.74 13.21 0 0 0
17/02/2023
13.39
 355,360 13.39 13.57 12.94 0 800 -0.0
16/02/2023
13.39
 876,423 12.86 13.92 12.94 0 0 0
15/02/2023
12.86
 563,672 13.03 13.30 12.50 0 100,400 -1.5
14/02/2023
13.03
 263,468 12.59 13.74 12.59 800 0 0.0
13/02/2023
12.59
 466,160 11.97 12.59 11.79 300 0 0.0
10/02/2023
11.97
 925,300 13.21 13.30 11.97 2,200 0 0.0
09/02/2023
13.21
 399,856 13.12 13.92 13.03 0 0 0
08/02/2023
13.12
 1,507,561 11.97 13.12 11.97 97,900 0 1.4
07/02/2023
11.97
 413,805 11.79 12.24 11.70 0 1,300 -0.0
06/02/2023
11.79
 369,713 11.88 12.24 11.44 0 600 -0.0
03/02/2023
11.88
 624,969 12.32 13.12 11.88 4,500 33,100 -0.4
02/02/2023
12.32
 762,724 11.26 12.32 11.26 0 0 0
01/02/2023
11.26
 567,905 12.06 12.41 11.17 0 0 0
31/01/2023
12.06
 1,064,653 11.44 12.50 11.26 0 0 0
30/01/2023
11.44
 642,183 10.46 11.44 10.91 0 0 0
27/01/2023
10.46
 595,833 9.58 10.46 10.20 0 0 0
19/01/2023
9.58
 586,873 8.78 9.58 8.95 0 0 0
18/01/2023
8.78
 497,387 7.98 8.78 8.07 0 0 0
17/01/2023
7.98
 144,758 7.89 7.98 7.80 0 0 0
16/01/2023
7.89
 59,949 7.80 7.98 7.71 0 0 0
13/01/2023
7.80
 97,460 7.80 8.07 7.80 0 0 0
12/01/2023
7.80
 53,620 7.80 7.98 7.80 0 0 0
11/01/2023
7.80
 47,940 7.71 7.89 7.62 0 0 0
10/01/2023
7.71
 46,900 7.62 7.80 7.54 0 0 0
09/01/2023
7.62
 98,663 7.80 7.98 7.62 0 0 0
06/01/2023
7.80
 158,863 7.71 7.98 7.54 0 0 0
05/01/2023
7.71
 174,202 7.62 7.71 7.45 0 37,700 -0.3
04/01/2023
7.62
 91,724 7.62 7.71 7.45 0 0 0
03/01/2023
7.62
 99,366 7.27 7.62 7.27 0 0 0
30/12/2022
7.27
 32,490 7.27 7.27 7.09 0 0 0
29/12/2022
7.27
 47,900 7.27 7.36 7.09 0 0 0
28/12/2022
7.27
 55,100 7.18 7.27 7.09 0 0 0
27/12/2022
7.18
 81,558 7.00 7.18 6.92 0 0 0
26/12/2022
7.00
 115,419 7.36 7.45 6.92 5,000 0 0.0
23/12/2022
7.36
 100,217 7.27 7.45 7.09 0 0 0
22/12/2022
7.27
 136,430 7.09 7.45 7.09 20,000 0 0.2
21/12/2022
7.09
 237,160 7.45 7.71 6.92 5,000 0 0.0
20/12/2022
7.45
 277,099 8.25 8.25 7.45 0 0 0
19/12/2022
8.25
 335,799 8.16 8.78 8.25 0 0 0
16/12/2022
8.16
 430,550 7.45 8.16 7.27 0 0 0
15/12/2022
7.45
 78,996 7.45 7.62 7.36 0 0 0
14/12/2022
7.45
 62,050 7.36 7.54 7.27 5,000 0 0.0
13/12/2022
7.36
 72,400 7.36 7.36 6.65 0 0 0
12/12/2022
7.36
 100,270 7.09 7.45 7.09 0 0 0
09/12/2022
7.09
 80,900 7.27 7.36 6.92 0 0 0
08/12/2022
7.27
 90,200 7.09 7.54 7.09 0 0 0
07/12/2022
7.09
 102,700 7.27 7.27 6.92 0 0 0
06/12/2022
7.27
 251,050 7.62 7.62 7.27 0 22,700 -0.2
05/12/2022
7.62
 222,200 7.71 7.80 7.54 0 42,000 -0.4
02/12/2022
7.71
 116,014 7.45 7.71 7.27 0 0 0
01/12/2022
7.45
 286,400 7.36 7.80 7.27 0 0 0
30/11/2022
7.36
 102,500 7.54 7.62 7.18 0 0 0
29/11/2022
7.54
 170,609 7.45 7.62 7.09 0 0 0
28/11/2022
7.45
 210,050 6.92 7.45 7.00 0 0 0
25/11/2022
6.92
 57,300 6.74 7.00 6.74 0 0 0
24/11/2022
6.74
 102,310 6.83 6.83 6.29 0 0 0
23/11/2022
6.83
 127,251 7.18 7.18 6.65 0 0 0
22/11/2022
7.18
 88,300 7.00 7.45 7.00 0 0 0
21/11/2022
7.00
 111,900 6.38 7.00 6.38 0 0 0
18/11/2022
6.38
 152,900 6.56 6.65 6.21 0 0 0
17/11/2022
6.56
 132,848 6.03 6.56 5.50 0 0 0
16/11/2022
6.03
 176,475 5.50 6.03 5.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |