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)
25/01/2022
10.58
 52,968 10.66 10.66 10.41 0 0 0
24/01/2022
10.66
 111,800 10.74 11.00 10.32 0 0 0
21/01/2022
10.74
 77,723 10.41 10.91 10.49 0 0 0
20/01/2022
10.41
 93,100 10.24 10.49 9.90 0 0 0
19/01/2022
10.24
 45,100 10.24 10.49 10.16 0 0 0
18/01/2022
10.24
 134,100 10.66 10.66 10.16 0 0 0
17/01/2022
10.66
 114,613 11.00 11.33 10.66 0 0 0
14/01/2022
11.00
 118,031 11.08 11.33 10.91 0 0 0
13/01/2022
11.08
 146,268 11.08 11.41 11.00 38,300 0 0.5
12/01/2022
11.08
 241,800 11.00 11.08 10.66 150,400 0 2.0
11/01/2022
11.00
 154,534 11.25 11.50 10.91 0 0 0
10/01/2022
11.25
 181,650 11.67 11.75 11.16 0 0 0
07/01/2022
11.67
 244,933 11.16 11.67 11.25 71,300 0 1.0
06/01/2022
11.16
 234,744 11.50 11.67 10.91 0 0 0
05/01/2022
11.50
 254,584 11.41 11.92 11.16 0 0 0
04/01/2022
11.41
 199,631 11.75 11.92 11.16 0 100 -0.0
31/12/2021
11.75
 326,200 12.25 13.43 11.50 0 0 0
30/12/2021
12.25
 447,701 11.16 12.25 11.25 0 100 -0.0
29/12/2021
11.16
 339,147 10.16 11.16 10.07 1,800 0 0.0
28/12/2021
10.16
 134,410 10.32 10.32 10.07 100 0 0.0
27/12/2021
10.32
 153,090 10.32 10.41 10.07 0 0 0
24/12/2021
10.32
 95,396 10.49 10.49 10.24 0 0 0
23/12/2021
10.49
 150,509 10.58 10.66 10.32 0 0 0
22/12/2021
10.58
 156,768 10.74 10.74 10.58 0 0 0
21/12/2021
10.74
 110,916 10.74 10.74 10.58 0 0 0
20/12/2021
10.74
 155,900 10.91 10.91 10.66 0 0 0
17/12/2021
10.91
 198,954 10.91 10.91 10.74 0 0 0
16/12/2021
10.91
 61,511 11.08 11.25 10.91 0 0 0
15/12/2021
11.08
 265,500 10.74 11.41 10.66 0 0 0
14/12/2021
10.74
 161,401 10.83 10.91 10.66 100 0 0.0
13/12/2021
10.83
 122,700 10.83 11.00 10.66 0 0 0
10/12/2021
10.83
 92,740 10.83 11.00 10.66 0 0 0
09/12/2021
10.83
 122,621 10.74 10.91 10.66 0 20 -0.0
08/12/2021
10.74
 124,465 10.66 10.91 10.66 1,600 0 0.0
07/12/2021
10.66
 202,359 10.49 10.91 10.49 900 0 0.0
06/12/2021
10.49
 258,636 11.41 11.58 10.32 400 0 0.0
03/12/2021
11.41
 147,068 11.75 11.92 11.41 0 0 0
02/12/2021
11.75
 192,927 11.50 12.00 11.67 20 0 0.0
01/12/2021
11.50
 234,500 11.67 11.75 11.41 0 0 0
30/11/2021
11.67
 260,946 11.75 12.00 11.50 300 0 0.0
29/11/2021
11.75
 370,285 12.00 12.00 11.33 65,600 0 0.9
26/11/2021
12.00
 269,300 12.17 12.25 11.83 0 1,500 -0.0
25/11/2021
12.17
 193,401 12.17 12.34 12.00 1,000 600 0.0
24/11/2021
12.17
 164,443 12.25 12.59 11.75 0 900 -0.0
23/11/2021
12.25
 280,695 11.58 12.42 10.83 12,200 0 0.2
22/11/2021
11.58
 493,667 12.67 12.67 11.58 700 0 0.0
19/11/2021
12.67
 579,279 13.01 13.68 12.59 500 1,100 -0.0
18/11/2021
13.01
 455,860 13.09 13.60 12.84 0 0 0
17/11/2021
13.09
 382,446 13.18 13.35 12.76 0 0 0
16/11/2021
13.18
 466,121 13.68 13.68 12.93 1,600 0 0.0
15/11/2021
13.68
 798,849 14.02 14.35 13.43 0 0 0
12/11/2021
14.02
 925,773 13.60 14.60 13.68 0 0 0
11/11/2021
13.60
 1,340,174 12.42 13.60 12.51 100 0 0.0
10/11/2021
12.42
 364,587 12.25 12.51 12.25 44,500 0 0.7
09/11/2021
12.25
 302,373 12.17 12.42 12.17 28,900 0 0.4
08/11/2021
12.17
 306,534 12.34 12.34 12.00 6,000 0 0.1
05/11/2021
12.34
 210,400 12.17 12.42 12.17 6,000 0 0.1
04/11/2021
12.17
 261,686 11.75 12.59 11.92 0 2,400 -0.0
03/11/2021
11.75
 656,739 12.34 12.34 11.75 11,600 0 0.2
02/11/2021
12.34
 643,239 12.67 12.67 12.09 5,600 0 0.1
01/11/2021
12.67
 462,990 12.84 13.01 12.59 2,000 0 0.0
29/10/2021
12.84
 472,591 12.84 13.18 12.67 0 0 0
28/10/2021
12.84
 369,625 12.84 13.18 12.59 5,500 2,700 0.0
27/10/2021
12.84
 380,400 13.01 13.26 12.34 0 3,000 -0.0
26/10/2021
13.01
 519,200 13.18 13.60 12.34 100 57,400 -0.9
25/10/2021
13.18
 378,900 13.85 14.44 13.18 1,700 46,700 -0.7
22/10/2021
13.85
 889,000 12.59 13.85 11.83 3,000 1,200 0.0
21/10/2021
12.59
 1,015,600 13.09 13.09 12.00 6,000 10,500 -0.1
20/10/2021
13.09
 750,200 13.68 14.02 12.67 19,100 1,000 0.3
19/10/2021
13.68
 342,300 13.60 13.93 13.43 1,200 24,700 -0.4
18/10/2021
13.60
 775,600 14.44 14.44 13.51 12,500 4,300 0
15/10/2021
14.44
 389,500 14.69 15.11 14.27 0 0 0
14/10/2021
14.69
 454,200 14.18 14.86 12.84 24,400 0 0.4
13/10/2021
14.18
 639,100 14.60 14.60 14.10 0 19,100 -0.3
12/10/2021
14.60
 427,800 14.44 14.94 14.44 8,000 21,200 -0.2
11/10/2021
14.44
 581,600 14.35 14.94 13.93 200 1,000 -0.0
08/10/2021
14.35
 1,591,000 15.19 15.19 14.10 46,700 8,300 0.7
07/10/2021
15.19
 1,149,269 16.37 16.37 15.19 1,900 0 0.0
06/10/2021
16.37
 1,130,100 16.03 16.79 15.36 20,800 7,600 0.2
05/10/2021
16.03
 1,304,615 16.70 18.05 15.95 3,800 0 0.1
04/10/2021
16.70
 2,994,622 15.19 16.70 15.28 0 100 -0.0
01/10/2021
15.19
 625,744 15.36 15.95 15.11 2,100 100 0.0
30/09/2021
15.36
 345,890 15.78 15.95 15.36 10,100 1,600 0.2
29/09/2021
15.78
 536,139 15.19 16.45 15.19 2,100 16,500 -0.3
28/09/2021
15.19
 564,942 13.85 15.19 12.59 4,300 0 0.1
27/09/2021
13.85
 538,889 15.02 15.02 13.85 0 7,800 -0.1
24/09/2021
15.02
 447,559 15.19 15.95 14.69 10,900 0 0.2
23/09/2021
15.19
 460,586 16.53 16.53 15.11 400 100 0.0
22/09/2021
16.53
 661,805 16.45 18.05 16.20 15,200 12,100 0.1
21/09/2021
16.45
 1,064,355 15.02 16.45 13.85 0 1,300 -0.0
20/09/2021
15.02
 916,254 16.11 16.11 14.69 100 0 0.0
17/09/2021
16.11
 792,441 16.45 17.79 15.70 0 18,900 -0.4
16/09/2021
16.45
 1,481,099 15.02 16.45 15.02 2,300 8,200 -0.1
15/09/2021
15.02
 538,700 13.68 15.02 14.02 0 25,000 -0.4
14/09/2021
13.68
 605,691 12.51 13.68 12.34 0 16,400 -0.3
13/09/2021
12.51
 743,969 11.58 12.59 11.58 0 13,000 -0.2
10/09/2021
11.58
 736,717 10.58 11.58 10.41 1,000 400 0.0
09/09/2021
10.58
 244,110 10.41 10.66 10.24 0 0 0
08/09/2021
10.41
 645,401 10.49 10.74 9.82 1,000 0 0.0
07/09/2021
10.49
 903,299 10.83 11.67 10.41 0 10,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |