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)
24/06/2022
12.59
 95,600 12.59 13.12 12.59 0 0 0
23/06/2022
12.59
 182,362 12.32 12.59 12.06 0 5,000 -0.1
22/06/2022
12.32
 167,905 12.24 12.50 11.97 500 0 0.0
21/06/2022
12.24
 260,250 12.06 12.59 11.53 1,000 0 0.0
20/06/2022
12.06
 197,062 12.59 13.12 11.61 4,000 0 0.1
17/06/2022
12.59
 497,810 13.74 13.74 12.41 0 1,500 -0.0
16/06/2022
13.74
 238,754 13.74 14.45 13.74 0 0 0
15/06/2022
13.74
 572,471 14.90 15.52 13.48 500 0 0.0
14/06/2022
14.90
 274,707 14.54 14.90 14.10 200 0 0.0
13/06/2022
14.54
 796,410 16.14 16.14 14.54 600 800 -0.0
10/06/2022
16.14
 759,574 16.31 17.38 15.87 0 2,000 -0.0
09/06/2022
16.31
 381,738 16.05 16.40 15.96 0 0 0
08/06/2022
16.05
 464,543 16.40 16.76 16.05 0 0 0
07/06/2022
16.40
 713,535 15.78 16.40 15.52 0 0 0
06/06/2022
15.78
 1,014,511 14.54 15.87 14.10 2,000 0 0.0
03/06/2022
14.54
 279,668 14.45 14.90 13.83 0 0 0
02/06/2022
14.45
 663,100 14.45 15.16 14.19 3,000 98,600 -1.6
01/06/2022
14.45
 893,996 13.21 14.45 13.21 0 0 0
31/05/2022
13.21
 140,318 13.48 13.48 13.03 0 500 -0.0
30/05/2022
13.48
 264,763 13.30 13.83 13.21 0 0 0
27/05/2022
13.30
 196,500 13.74 13.83 13.30 300 0 0.0
26/05/2022
13.74
 336,028 12.86 14.10 12.86 0 700 -0.0
25/05/2022: Cổ tức tiền mặt tỉ lệ: 8%
25/05/2022
12.86
 144,414 12.59 12.86 12.32 0 0 0
24/05/2022
12.59
 237,400 12.34 12.59 12.25 0 0 0
23/05/2022
12.34
 164,900 12.59 12.67 12.25 0 0 0
20/05/2022
12.59
 106,000 12.25 12.59 12.17 0 0 0
19/05/2022
12.25
 200,700 12.59 12.59 11.92 600 700 -0.0
18/05/2022
12.59
 185,100 12.59 13.01 12.42 0 0 0
17/05/2022
12.59
 79,900 11.67 12.59 11.58 0 0 0
16/05/2022
11.67
 183,202 10.83 11.83 10.24 0 100 -0.0
13/05/2022
10.83
 279,607 11.50 11.83 10.83 300 5,000 -0.1
12/05/2022
11.50
 144,315 12.59 12.59 11.50 0 0 0
11/05/2022
12.59
 91,701 12.51 13.18 12.51 0 0 0
10/05/2022
12.51
 270,802 11.83 12.51 10.74 0 0 0
09/05/2022
11.83
 250,640 13.01 13.18 11.83 0 100 -0.0
06/05/2022
13.01
 130,320 13.26 13.43 12.67 0 400 -0.0
05/05/2022
13.26
 190,563 13.18 13.76 12.84 0 0 0
04/05/2022
13.18
 350,500 12.84 13.35 12.25 800 63,200 -1.0
29/04/2022
12.84
 225,700 12.76 13.01 12.51 49,600 0 0.8
28/04/2022
12.76
 159,318 12.42 12.76 12.42 41,300 0 0.6
27/04/2022
12.42
 102,655 11.83 12.42 11.75 600 0 0.0
26/04/2022
11.83
 428,078 11.92 12.93 10.91 300 100 0.0
25/04/2022
11.92
 708,688 13.18 13.51 11.92 115,900 300 1.7
22/04/2022
13.18
 322,800 13.43 14.27 12.25 5,000 700 0.1
21/04/2022
13.43
 428,300 14.02 14.02 12.67 15,000 400 0.2
20/04/2022
14.02
 563,910 14.18 14.69 13.85 144,000 1,000 2.5
19/04/2022
14.18
 350,100 14.18 14.77 14.18 0 0 0
18/04/2022
14.18
 593,700 14.27 14.94 13.93 0 0 0
15/04/2022
14.27
 381,900 14.77 15.11 14.18 0 0 0
14/04/2022
14.77
 291,800 14.35 15.53 14.69 26,600 0 0.5
13/04/2022
14.35
 541,403 14.52 14.69 13.09 70,300 13,800 0.9
12/04/2022
14.52
 1,064,532 16.11 16.20 14.52 2,400 900 0.0
08/04/2022
16.11
 496,016 16.95 17.29 16.11 900 0 0.0
07/04/2022
16.95
 725,332 17.37 18.38 16.87 2,000 400 0.0
06/04/2022
17.37
 1,640,177 15.86 17.37 15.86 0 1,000 -0.0
05/04/2022
15.86
 366,902 15.61 16.20 15.11 24,900 0 0.5
04/04/2022
15.61
 410,752 15.86 16.20 15.44 31,300 23,800 0.1
01/04/2022
15.86
 515,800 16.11 16.20 15.70 0 0 0
31/03/2022
16.11
 528,232 15.53 16.53 15.36 18,800 0 0.4
30/03/2022
15.53
 614,534 16.45 16.53 15.53 100 300 -0.0
29/03/2022
16.45
 748,174 16.62 16.95 16.37 5,300 300 0.1
28/03/2022
16.62
 898,793 15.95 16.79 15.86 70,400 0 1.4
25/03/2022
15.95
 632,493 16.11 16.20 15.11 55,800 0 1.1
24/03/2022
16.11
 432,100 16.11 16.37 15.86 15,100 1,100 0.3
23/03/2022
16.11
 721,578 16.11 16.45 15.70 55,000 700 1.0
22/03/2022
16.11
 1,132,741 14.69 16.11 14.69 200 0 0.0
21/03/2022
14.69
 501,462 15.11 15.36 14.60 400 0 0.0
18/03/2022
15.11
 377,340 14.94 15.44 14.69 76,800 0 1.4
17/03/2022
14.94
 537,158 14.60 15.11 14.10 200 0 0.0
16/03/2022
14.60
 850,939 15.36 15.78 14.27 400 0 0.0
15/03/2022
15.36
 824,350 15.53 15.53 14.10 1,900 2,600 -0.0
14/03/2022
15.53
 1,063,901 16.62 16.62 15.11 12,000 0 0.2
11/03/2022
16.62
 1,026,537 18.21 18.21 16.45 68,800 200 1.4
10/03/2022
18.21
 829,239 18.05 18.55 16.87 21,000 500 0.4
09/03/2022
18.05
 1,639,115 17.37 18.47 16.37 200 0 0.0
08/03/2022
17.37
 1,714,066 18.55 20.14 17.37 0 0 0
07/03/2022
18.55
 902,627 16.87 18.55 16.95 500 100 0.0
04/03/2022
16.87
 1,270,581 16.95 18.47 16.79 1,200 800 0.0
03/03/2022
16.95
 2,805,232 15.44 16.95 15.70 8,900 300 0.2
02/03/2022
15.44
 696,387 15.02 15.95 15.11 0 0 0
01/03/2022
15.02
 1,223,192 15.36 16.53 14.94 300 4,100 -0.1
28/02/2022
15.36
 1,178,175 14.02 15.36 13.85 0 0 0
25/02/2022
14.02
 552,124 13.76 14.94 13.85 100 3,700 -0.1
24/02/2022
13.76
 1,211,162 13.35 13.85 13.26 200 29,300 -0.5
23/02/2022
13.35
 829,929 12.51 13.68 12.42 6,000 600 0.1
22/02/2022
12.51
 222,486 12.76 12.76 12.25 1,000 0 0.0
21/02/2022
12.76
 343,948 12.84 13.18 12.67 300 0 0.0
18/02/2022
12.84
 245,100 12.59 12.93 12.25 600 0 0.0
17/02/2022
12.59
 384,906 12.51 12.93 12.17 2,200 0 0.0
16/02/2022
12.51
 509,927 12.84 12.84 12.17 5,000 100 0.1
15/02/2022
12.84
 224,660 13.18 13.18 12.59 4,000 0 0.1
14/02/2022
13.18
 809,602 12.51 13.68 12.93 30,000 100 0.5
11/02/2022
12.51
 1,108,059 11.41 12.51 11.33 8,900 0 0.1
10/02/2022
11.41
 63,700 11.50 11.50 11.25 0 0 0
09/02/2022
11.50
 114,902 11.41 11.75 11.41 0 0 0
08/02/2022
11.41
 259,743 11.00 11.50 11.00 0 0 0
07/02/2022
11.00
 54,900 10.49 11.33 10.66 0 0 0
28/01/2022
10.49
 61,818 10.49 10.58 10.32 0 0 0
27/01/2022
10.49
 47,527 10.49 10.49 10.32 0 0 0
26/01/2022
10.49
 28,000 10.58 10.66 10.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |