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)
06/09/2021
10.83
 495,386 9.90 10.83 9.90 0 9,500 -0.1
01/09/2021
9.90
 971,200 9.06 9.90 8.98 0 15,000 -0.2
31/08/2021
9.06
 908,418 9.15 9.57 8.81 0 2,000 -0.0
30/08/2021
9.15
 872,165 8.65 9.23 8.23 21,900 29,900 -0.1
27/08/2021
8.65
 285,050 8.48 8.81 8.14 0 0 0
26/08/2021
8.48
 796,428 8.48 9.32 8.31 0 15,500 -0.2
25/08/2021
8.48
 958,312 7.72 8.48 7.81 0 29,600 -0.3
24/08/2021
7.72
 200,607 7.55 7.81 7.47 0 0 0
23/08/2021
7.55
 247,600 7.72 7.72 7.55 0 0 0
20/08/2021
7.72
 497,800 8.23 8.31 7.55 0 0 0
19/08/2021
8.23
 272,400 7.89 8.31 7.81 0 1,800 -0.0
18/08/2021
7.89
 186,900 7.81 7.97 7.64 1,400 0 0.0
17/08/2021
7.81
 311,500 8.06 8.31 7.72 600 1,600 -0.0
16/08/2021
8.06
 354,800 7.64 8.31 7.81 0 11,600 -0.1
13/08/2021
7.64
 332,414 7.72 7.89 7.39 38,000 500 0.3
12/08/2021
7.72
 323,200 8.39 8.48 7.72 10,100 0 0.1
11/08/2021
8.39
 704,952 8.14 8.90 8.31 2,000 4,200 -0.0
10/08/2021
8.14
 796,767 7.47 8.14 7.30 0 14,500 -0.1
09/08/2021
7.47
 166,290 7.39 7.47 7.22 100 0 0.0
06/08/2021
7.39
 195,400 7.64 7.97 7.39 8,700 0 0.1
05/08/2021
7.64
 368,000 6.97 7.64 7.05 100 100 -0
04/08/2021
6.97
 103,400 6.88 7.05 6.80 3,500 0 0.0
03/08/2021
6.88
 106,300 6.97 6.97 6.80 0 200 -0.0
02/08/2021
6.97
 95,400 7.13 7.13 6.97 1,000 0 0.0
30/07/2021
7.13
 147,800 7.22 7.39 6.97 200 0 0.0
29/07/2021
7.22
 154,100 6.80 7.39 6.80 0 0 0
28/07/2021
6.80
 62,530 6.88 6.88 6.71 100 0 0.0
27/07/2021
6.88
 151,600 6.80 6.97 6.63 100 0 0.0
26/07/2021
6.80
 166,600 6.88 6.88 6.46 2,200 17,100 -0.1
23/07/2021
6.88
 136,741 7.05 7.05 6.80 0 0 0
22/07/2021
7.05
 258,230 7.05 7.05 6.71 0 0 0
21/07/2021
7.05
 168,300 7.39 7.55 7.05 0 0 0
20/07/2021
7.39
 225,572 7.30 7.39 6.97 0 0 0
19/07/2021
7.30
 142,000 7.55 7.55 6.88 0 0 0
16/07/2021
7.55
 103,478 7.64 7.89 7.39 0 0 0
15/07/2021
7.64
 395,420 7.72 7.81 7.39 80,000 0 0.7
14/07/2021
7.72
 128,329 7.72 8.31 7.64 0 0 0
13/07/2021
7.72
 233,943 7.05 7.72 6.80 0 0 0
12/07/2021
7.05
 439,080 7.81 7.81 7.05 0 0 0
09/07/2021
7.81
 198,100 8.06 8.06 7.39 100 0 0.0
08/07/2021
8.06
 261,590 7.39 8.06 7.55 0 0 0
07/07/2021
7.39
 270,360 7.64 7.64 6.97 0 0 0
06/07/2021
7.64
 389,940 8.48 8.56 7.64 6,100 0 0.1
05/07/2021
8.48
 410,554 8.90 9.23 8.14 100 0 0.0
02/07/2021
8.90
 263,978 8.56 8.98 8.39 0 0 0
01/07/2021
8.56
 965,455 9.48 9.99 8.56 24,300 10,800 0.1
30/06/2021
9.48
 936,085 8.65 9.48 8.73 5,500 0 0.1
29/06/2021
8.65
 547,588 7.89 8.65 8.23 7,100 0 0.1
28/06/2021
7.89
 1,272,060 7.22 7.89 7.30 10,200 100 0.1
25/06/2021
7.22
 263,567 7.05 7.39 7.05 0 0 0
24/06/2021
7.05
 84,800 7.22 7.22 6.88 0 0 0
23/06/2021
7.22
 109,928 7.22 7.22 6.88 0 0 0
22/06/2021
7.22
 199,996 7.22 7.47 7.13 0 0 0
21/06/2021
7.22
 477,000 6.88 7.30 6.80 0 100 0
18/06/2021
6.88
 148,328 6.55 6.88 6.55 0 1,500 -0.0
17/06/2021
6.55
 119,000 6.46 6.63 6.38 0 0 0
16/06/2021
6.46
 110,200 6.55 6.55 6.21 0 0 0
15/06/2021
6.55
 148,500 6.63 6.80 6.46 0 0 0
14/06/2021
6.63
 200,116 6.71 6.97 6.55 0 0 0
11/06/2021
6.71
 182,340 6.71 6.97 6.38 0 9,600 -0.1
10/06/2021
6.71
 176,400 7.05 7.05 6.55 0 600 -0.0
09/06/2021
7.05
 127,100 7.13 7.22 6.80 0 0 0
08/06/2021
7.13
 730,362 6.88 7.55 6.88 0 4,200 -0.0
07/06/2021
6.88
 615,705 6.29 6.88 6.21 1,000 35,000 -0.3
04/06/2021
6.29
 139,300 6.13 6.29 6.04 0 0 0
03/06/2021
6.13
 76,400 6.13 6.21 6.04 0 0 0
02/06/2021
6.13
 47,048 6.04 6.13 5.96 10,000 0 0.1
01/06/2021
6.04
 40,400 6.04 6.63 5.79 0 0 0
31/05/2021
6.04
 41,551 6.13 6.13 5.79 0 0 0
28/05/2021
6.13
 14,629 6.04 6.13 5.88 0 0 0
27/05/2021
6.04
 47,513 6.13 6.13 5.79 0 0 0
26/05/2021
6.13
 16,300 6.29 6.29 6.04 0 0 0
25/05/2021
6.29
 15,600 6.29 6.38 6.13 0 2,100 -0.0
24/05/2021
6.29
 81,749 5.88 6.29 5.88 0 0 0
21/05/2021
5.88
 41,100 6.04 6.04 5.71 2,000 16,100 -0.1
20/05/2021
6.04
 38,300 6.13 6.13 5.79 0 0 0
19/05/2021
6.13
 77,200 6.29 6.29 5.88 0 0 0
18/05/2021
6.29
 32,000 6.38 6.46 6.13 400 400 -0
17/05/2021: Cổ tức tiền mặt tỉ lệ: 7%
17/05/2021
6.38
 33,300 6.38 6.80 6.29 0 0 0
14/05/2021
6.38
 71,730 6.46 6.53 6.30 5,000 0 0.0
13/05/2021
6.46
 44,724 6.53 6.53 6.38 0 0 0
12/05/2021
6.53
 238,400 6.53 6.61 6.46 15,700 0 0.1
11/05/2021
6.53
 63,210 6.53 6.69 6.46 0 0 0
10/05/2021
6.53
 185,890 6.53 6.69 6.53 200 0 0.0
07/05/2021
6.53
 134,900 6.46 6.61 6.38 0 0 0
06/05/2021
6.46
 51,100 6.46 6.46 6.38 4,200 0 0.0
05/05/2021
6.46
 101,400 6.38 6.53 6.38 2,700 0 0.0
04/05/2021
6.38
 80,400 6.38 6.46 6.23 0 0 0
29/04/2021
6.38
 13,016 6.30 6.38 6.30 0 16 -0.0
28/04/2021
6.30
 32,300 6.23 6.38 6.23 0 0 0
27/04/2021
6.23
 9,302 6.30 6.30 6.23 0 0 0
26/04/2021
6.30
 37,556 6.30 6.30 6.15 0 0 0
23/04/2021
6.30
 72,659 6.15 6.30 6.07 0 0 0
22/04/2021
6.15
 66,900 6.46 6.46 6.15 0 0 0
20/04/2021
6.46
 61,900 6.53 6.53 6.30 0 0 0
19/04/2021
6.53
 82,581 6.46 6.53 6.30 5,000 0 0.0
16/04/2021
6.46
 76,886 6.53 6.53 6.23 0 0 0
15/04/2021
6.53
 86,700 6.61 6.61 6.46 0 0 0
14/04/2021
6.61
 227,972 6.53 6.61 6.38 0 0 0
13/04/2021
6.53
 238,700 6.76 6.76 6.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |