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)
15/11/2022
5.50
 280,300 5.94 6.03 5.41 0 0 0
14/11/2022
5.94
 139,452 6.03 6.38 5.85 0 0 0
11/11/2022
6.03
 153,200 6.03 6.29 5.85 0 0 0
10/11/2022
6.03
 231,700 6.56 6.56 5.94 0 0 0
09/11/2022
6.56
 99,900 6.47 6.83 6.38 0 0 0
08/11/2022
6.47
 115,908 6.38 6.47 5.85 0 0 0
07/11/2022
6.38
 240,130 6.92 7.36 6.29 0 0 0
04/11/2022
6.92
 349,344 7.36 7.36 6.74 0 27,000 -0.2
03/11/2022
7.36
 99,917 7.45 7.45 7.18 0 19,000 -0.2
02/11/2022
7.45
 115,340 7.45 7.62 7.36 0 20,900 -0.2
01/11/2022
7.45
 150,100 7.62 7.80 7.45 0 0 0
31/10/2022
7.62
 126,873 7.71 7.89 7.45 0 0 0
28/10/2022
7.71
 55,100 7.71 7.98 7.71 0 0 0
27/10/2022
7.71
 131,430 7.36 7.71 7.36 0 0 0
26/10/2022
7.36
 135,000 7.36 7.54 6.65 0 0 0
25/10/2022
7.36
 322,900 8.16 8.42 7.36 0 0 0
24/10/2022
8.16
 251,714 8.87 9.04 7.98 0 0 0
21/10/2022
8.87
 254,712 9.75 9.84 8.78 0 0 0
20/10/2022
9.75
 245,900 9.31 10.11 9.31 0 0 0
19/10/2022
9.31
 46,600 9.31 9.49 9.22 0 0 0
18/10/2022
9.31
 61,260 9.22 9.49 9.22 0 0 0
17/10/2022
9.22
 40,020 9.22 9.40 8.95 0 0 0
14/10/2022
9.22
 146,627 8.78 9.31 8.87 0 0 0
13/10/2022
8.78
 47,900 8.78 9.04 8.69 0 0 0
12/10/2022
8.78
 109,158 8.60 8.95 8.16 0 0 0
11/10/2022
8.60
 271,200 9.49 9.66 8.60 0 0 0
10/10/2022
9.49
 106,755 9.49 9.49 8.60 0 5,000 -0.1
07/10/2022
9.49
 267,291 10.46 10.46 9.49 0 0 0
06/10/2022
10.46
 54,500 10.73 11.17 10.11 0 0 0
05/10/2022
10.73
 122,030 10.37 10.91 10.46 5,000 26,900 -0.3
04/10/2022
10.37
 233,800 10.82 11.26 10.28 0 45,000 -0.5
03/10/2022
10.82
 66,501 11.53 11.88 10.82 0 0 0
30/09/2022
11.53
 181,300 11.97 11.97 11.26 0 0 0
29/09/2022
11.97
 146,910 12.24 12.50 11.88 0 0 0
28/09/2022
12.24
 60,770 12.32 12.41 12.15 0 0 0
27/09/2022
12.32
 144,754 12.41 12.59 12.32 0 5,000 -0.1
26/09/2022
12.41
 145,644 13.03 13.03 12.32 0 0 0
23/09/2022
13.03
 69,300 13.12 13.21 12.86 0 0 0
22/09/2022
13.12
 111,100 13.03 13.12 12.68 0 0 0
21/09/2022
13.03
 93,617 13.03 13.03 12.77 0 0 0
20/09/2022
13.03
 126,400 12.59 13.39 12.59 0 7,000 -0.1
19/09/2022
12.59
 312,667 13.83 13.83 12.59 10,000 0 0.2
16/09/2022
13.83
 215,006 14.36 14.45 13.83 0 100 -0.0
15/09/2022
14.36
 101,531 14.36 14.54 14.27 0 0 0
14/09/2022
14.36
 305,450 14.36 14.36 13.74 0 0 0
13/09/2022
14.36
 256,333 14.45 14.45 14.19 0 0 0
12/09/2022
14.45
 185,583 13.92 14.45 13.92 0 0 0
09/09/2022
13.92
 299,007 13.92 14.19 13.57 5,000 100 0.1
08/09/2022
13.92
 409,437 14.45 14.63 13.92 0 0 0
07/09/2022
14.45
 428,702 15.25 15.25 14.01 0 5,000 -0.1
06/09/2022
15.25
 493,977 15.25 16.22 15.16 0 66,200 -1.2
05/09/2022
15.25
 341,305 15.16 15.60 15.07 5,800 0 0.1
31/08/2022
15.16
 250,517 15.16 15.25 14.81 0 0 0
30/08/2022
15.16
 355,903 15.25 15.78 14.90 5,000 0 0.1
29/08/2022
15.25
 539,659 14.72 15.25 14.10 43,800 0 0.7
26/08/2022
14.72
 661,021 14.81 15.52 14.54 0 0 0
25/08/2022
14.81
 290,724 14.63 14.98 14.63 0 0 0
24/08/2022
14.63
 280,218 14.81 15.07 14.63 0 0 0
23/08/2022
14.81
 743,709 14.19 14.81 14.01 66,000 0 1.1
22/08/2022
14.19
 142,614 14.01 14.19 13.74 0 0 0
19/08/2022
14.01
 157,442 13.92 14.19 13.74 5,000 0 0.1
18/08/2022
13.92
 342,749 14.01 14.19 13.74 5,000 0 0.1
17/08/2022
14.01
 272,000 14.54 14.72 14.01 0 0 0
16/08/2022
14.54
 117,449 14.63 14.63 14.36 0 0 0
15/08/2022
14.63
 361,026 14.36 15.16 14.54 0 0 0
12/08/2022
14.36
 244,649 14.19 14.36 13.92 0 0 0
11/08/2022
14.19
 340,606 14.63 14.90 14.19 0 5,000 -0.1
10/08/2022
14.63
 211,200 14.72 14.81 14.54 0 500 -0.0
09/08/2022
14.72
 704,968 14.01 14.72 14.01 0 0 0
08/08/2022
14.01
 277,301 14.10 14.19 13.83 0 0 0
05/08/2022
14.10
 163,561 14.19 14.27 13.92 0 0 0
04/08/2022
14.19
 531,900 14.01 14.63 14.01 0 0 0
03/08/2022
14.01
 208,201 14.10 14.19 13.83 0 57,700 -0.9
02/08/2022
14.10
 363,775 13.57 14.10 13.57 0 200 -0.0
01/08/2022
13.57
 164,409 13.65 13.65 13.30 0 0 0
29/07/2022
13.65
 113,500 13.65 13.83 13.30 0 0 0
28/07/2022
13.65
 200,454 13.30 13.83 13.39 0 0 0
27/07/2022
13.30
 146,267 13.12 13.39 12.86 0 0 0
26/07/2022
13.12
 172,543 13.48 13.57 13.03 0 0 0
25/07/2022
13.48
 152,201 13.57 14.27 13.30 0 0 0
22/07/2022
13.57
 111,600 13.74 13.83 13.48 0 0 0
21/07/2022
13.74
 282,900 13.74 14.27 13.74 0 0 0
20/07/2022
13.74
 213,912 13.48 13.92 13.48 2,000 0 0.0
19/07/2022
13.48
 231,513 13.48 13.57 12.86 0 0 0
18/07/2022
13.48
 215,800 14.01 14.10 13.48 0 0 0
15/07/2022
14.01
 147,786 14.36 14.36 13.74 0 300 -0.0
14/07/2022
14.36
 453,919 13.30 14.54 13.21 5,000 200 0.1
13/07/2022
13.30
 135,700 13.12 13.48 13.12 0 300 -0.0
12/07/2022
13.12
 120,009 12.86 13.21 12.86 0 0 0
11/07/2022
12.86
 184,340 12.41 13.03 12.24 0 0 0
08/07/2022
12.41
 120,300 12.15 12.50 12.24 0 0 0
07/07/2022
12.15
 104,200 12.15 12.41 12.06 0 3,800 -0.1
06/07/2022
12.15
 142,400 12.24 12.94 12.06 0 39,300 -0.6
05/07/2022
12.24
 297,673 12.94 12.94 12.15 0 18,200 -0.3
04/07/2022
12.94
 111,079 12.86 13.12 12.68 0 0 0
01/07/2022
12.86
 144,210 12.94 12.94 12.32 1,000 0 0.0
30/06/2022
12.94
 281,900 12.68 13.57 12.59 0 0 0
29/06/2022
12.68
 292,101 12.94 12.94 12.32 0 1,200 -0.0
28/06/2022
12.94
 209,700 12.86 13.12 12.68 0 0 0
27/06/2022
12.86
 111,000 12.59 12.94 12.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |