CTCP Than Vàng Danh - Vinacomin (tvd)

10.10
-0.10
(-0.98%)
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
(2024-10-14) 		-1.70 -14.29% 811,700 -47,600 -0.5
10.20
12
10.20
2 tháng
(2024-09-16) 		-2.10 -17.07% 1,226,500 -104,100 -1.2
10.20
12.30
10.20
3 tháng
(2024-08-15) 		-2.40 -19.05% 1,514,500 -100,700 -1.1
10.20
12.70
10.20
6 tháng
(2024-05-17) 		-2.81 -21.62% 5,467,000 -196,931 -2.2
10.20
13.29
10.20
12 tháng
(2023-11-20) 		-1.60 -13.53% 14,608,200 -238,331 -2.7
10.20
14.14
10.20
24 tháng
(2022-11-24) 		3.46 51.37% 90,326,420 248,999 6.3
6.74
15.96
10.20
36 tháng
(2021-11-29) 		-1.55 -13.20% 173,273,257 1,133,999 21.8
5.50
18.55
10.20
60 tháng
(2019-12-10) 		5.99 142.14% 249,506,784 1,244,103 21.9
3.94
18.55
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2014
5.02
 10,300 5.02 5.02 4.90 0 0 0
11/11/2014
5.02
 8,632 4.98 5.02 4.82 0 0 0
10/11/2014
4.98
 18,000 4.94 4.98 4.94 0 0 0
07/11/2014
4.94
 44,400 4.94 4.98 4.94 0 0 0
06/11/2014
4.94
 17,123 4.94 4.94 4.94 0 0 0
05/11/2014
4.94
 4,500 5.06 5.06 4.90 2,000 0 0.0
04/11/2014
5.06
 7,600 5.06 5.06 4.90 600 0 0.0
03/11/2014
5.06
 20,500 4.90 5.11 4.90 1,400 0 0.0
31/10/2014
4.90
 3,100 4.86 4.90 4.82 0 0 0
30/10/2014
4.86
 94,100 4.86 5.11 4.82 0 0 0
29/10/2014
4.86
 20,800 4.82 4.94 4.82 0 0 0
28/10/2014
4.82
 32,865 4.90 5.15 4.82 0 0 0
27/10/2014
4.90
 39,734 5.15 5.15 4.90 0 0 0
24/10/2014
5.15
 82,400 5.15 5.19 5.06 0 0 0
23/10/2014
5.15
 202,500 5.06 5.55 5.11 100 0 0.0
22/10/2014
5.06
 98,800 4.62 5.06 4.78 0 0 0
21/10/2014
4.62
 7,446 4.62 4.78 4.57 0 0 0
20/10/2014
4.62
 7,000 4.41 4.62 4.57 0 0 0
17/10/2014
4.41
 2,100 4.41 4.49 4.41 0 0 0
16/10/2014
4.41
 23,600 4.53 4.53 4.41 0 0 0
15/10/2014
4.53
 15,820 4.53 4.57 4.49 0 0 0
14/10/2014
4.53
 9,800 4.53 4.62 4.45 0 0 0
13/10/2014
4.53
 5,900 4.53 4.57 4.53 0 0 0
10/10/2014
4.53
 22,410 4.53 4.57 4.49 0 0 0
09/10/2014
4.53
 22,300 4.49 4.53 4.45 0 0 0
08/10/2014
4.49
 15,300 4.49 4.53 4.45 0 0 0
07/10/2014
4.49
 21,200 4.49 4.49 4.45 0 0 0
06/10/2014
4.49
 13,800 4.41 4.49 4.41 0 0 0
03/10/2014
4.41
 13,700 4.45 4.45 4.41 0 0 0
02/10/2014
4.45
 6,700 4.45 4.49 4.41 0 1,500 -0.0
01/10/2014
4.45
 9,000 4.41 4.49 4.41 0 0 0
30/09/2014
4.41
 25,152 4.49 4.49 4.41 0 0 0
29/09/2014
4.49
 17,100 4.49 4.49 4.41 0 0 0
26/09/2014
4.49
 11,500 4.49 4.57 4.49 0 0 0
25/09/2014
4.49
 20,000 4.41 4.49 4.37 0 5,000 -0.1
24/09/2014
4.41
 14,154 4.41 4.49 4.41 0 0 0
23/09/2014
4.41
 7,100 4.53 4.53 4.41 0 0 0
22/09/2014
4.53
 8,900 4.49 4.53 4.49 0 0 0
19/09/2014
4.49
 22,820 4.49 4.49 4.41 0 2,000 -0.0
18/09/2014
4.49
 10,500 4.53 4.53 4.49 0 3,000 -0.0
17/09/2014
4.53
 22,200 4.45 4.53 4.49 5,600 2,800 0.0
16/09/2014
4.45
 18,730 4.49 4.49 4.41 2,700 500 0.0
15/09/2014
4.49
 19,800 4.62 4.78 4.49 1,500 0 0.0
12/09/2014
4.62
 20,100 4.78 4.78 4.62 0 0 0
11/09/2014
4.78
 70,310 4.62 4.78 4.62 0 0 0
10/09/2014
4.62
 57,900 4.37 4.62 4.33 0 0 0
09/09/2014
4.37
 26,830 4.37 4.37 4.25 0 0 0
08/09/2014
4.37
 27,230 4.25 4.37 4.25 0 1,000 -0.0
05/09/2014
4.25
 7,500 4.29 4.29 4.25 0 0 0
04/09/2014
4.29
 13,930 4.29 4.37 4.21 0 3,500 -0.0
03/09/2014
4.29
 15,000 4.25 4.33 4.25 0 0 0
29/08/2014
4.25
 2,400 4.25 4.25 4.21 0 0 0
28/08/2014
4.25
 17,900 4.17 4.33 4.21 0 0 0
27/08/2014
4.17
 9,100 4.17 4.25 4.17 0 0 0
26/08/2014
4.17
 18,200 4.25 4.25 4.17 0 0 0
25/08/2014
4.25
 29,600 4.37 4.37 4.21 0 7,100 -0.0
22/08/2014
4.37
 16,100 4.37 4.41 4.33 0 0 0
21/08/2014
4.37
 9,500 4.45 4.45 4.04 0 0 0
20/08/2014
4.45
 2,300 4.37 4.45 4.37 0 0 0
19/08/2014
4.37
 22,400 4.62 4.62 4.37 0 0 0
18/08/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 29/10 (Volume + 34.48%, Ratio=0.34)
Quyền mua cổ phiếu: 100/33.6421 Giá: 10 (Volume + 33.64%, Ratio=0.34)
18/08/2014
4.62
 10,500 4.48 4.66 4.49 0 0 0
15/08/2014
4.49
 36,500 4.49 4.54 4.46 0 0 0
14/08/2014
4.49
 31,100 4.60 4.60 4.46 0 700 -0.0
13/08/2014
4.60
 39,400 4.63 4.63 4.46 0 700 -0.0
12/08/2014
4.63
 79,433 4.78 4.78 4.52 0 0 0
11/08/2014
4.78
 95,400 4.43 4.84 4.46 10,000 0 0.2
08/08/2014
4.43
 118,000 4.04 4.43 4.10 0 0 0
07/08/2014
4.04
 10,000 3.86 4.04 3.92 0 0 0
06/08/2014
3.86
 0 3.86 3.86 3.86 0 0 0
05/08/2014
3.86
 2,600 3.80 3.86 3.86 600 0 0.0
04/08/2014
3.80
 800 3.80 3.80 3.80 0 0 0
01/08/2014
3.80
 1,900 3.92 3.92 3.80 0 0 0
31/07/2014
3.92
 100 3.80 3.92 3.92 0 0 0
30/07/2014
3.80
 200 4.01 4.01 3.80 0 0 0
29/07/2014
4.01
 100 3.83 4.01 4.01 0 0 0
28/07/2014
3.83
 1,600 3.98 4.22 3.77 0 0 0
25/07/2014
3.98
 4,200 3.86 4.13 3.86 100 0 0.0
24/07/2014
3.86
 8,400 3.71 3.86 3.77 0 0 0
23/07/2014
3.71
 1,700 3.68 3.92 3.71 0 0 0
22/07/2014
3.68
 0 3.68 3.68 3.68 0 0 0
21/07/2014
3.68
 0 3.68 3.68 3.68 0 0 0
18/07/2014
3.68
 0 3.68 3.68 3.68 0 0 0
17/07/2014
3.68
 0 3.68 3.68 3.68 0 0 0
16/07/2014
3.68
 5,235 3.77 3.80 3.68 0 0 0
15/07/2014
3.77
 2,700 3.80 3.80 3.77 0 0 0
14/07/2014
3.80
 7,600 3.80 3.80 3.74 0 0 0
11/07/2014
3.80
 1,600 3.83 3.83 3.77 0 0 0
10/07/2014
3.83
 0 3.83 3.83 3.83 0 0 0
09/07/2014
3.83
 5,100 3.83 3.86 3.77 0 0 0
08/07/2014
3.83
 5,500 3.86 3.86 3.83 4,500 0 0.1
07/07/2014
3.86
 3,900 3.86 3.86 3.83 3,700 0 0.0
04/07/2014
3.86
 1,300 3.89 3.89 3.86 0 0 0
03/07/2014
3.89
 2,100 3.89 4.04 3.89 0 0 0
02/07/2014
3.89
 0 3.89 3.89 3.89 0 0 0
01/07/2014
3.89
 2,700 3.80 3.89 3.86 0 0 0
30/06/2014
3.80
 1,500 3.86 3.86 3.80 1,000 0 0.0
27/06/2014
3.86
 4,700 3.83 3.86 3.80 0 0 0
26/06/2014
3.83
 3,100 3.86 3.86 3.74 0 0 0
25/06/2014
3.86
 2,100 3.83 3.86 3.77 0 0 0
24/06/2014
3.83
 3,903 3.86 3.86 3.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |