CTCP Than Vàng Danh - Vinacomin (tvd)

13.90
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
(2024-04-22) 		0.60 4.51% 804,100 -23,700 -0.3
13.30
14.10
14
2 tháng
(2024-03-21) 		-0.20 -1.42% 3,491,100 -18,600 -0.2
13.10
15.10
14
3 tháng
(2024-02-20) 		-0.30 -2.11% 5,169,300 -19,400 -0.2
13.10
15.10
14
6 tháng
(2023-11-22) 		1.30 10.32% 9,145,000 -42,600 -0.6
12.60
15.10
14
12 tháng
(2023-05-26) 		-0.59 -4.07% 43,475,607 393,100 7.0
10.80
17.05
14
24 tháng
(2022-05-31) 		-0.21 -1.50% 116,260,471 152,830 4.6
5.87
17.52
14
36 tháng
(2021-06-07) 		6.55 89.07% 229,540,189 1,317,330 23.3
5.87
19.81
14
60 tháng
(2019-06-17) 		9.91 248.22% 244,528,223 1,421,334 24.0
3.85
19.81
14
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
16.20
0
 496,300 16.20 16.40 16 0 0 0
#202 25/07/2023
16.20
-0.10
 536,900 16.30 16.40 16.10 0 32,300 -0.5
#203 24/07/2023
16.30
0
 717,800 16.30 16.40 16.10 0 0 0
#204 21/07/2023
16.30
-0.30
 609,800 16.60 16.80 16.30 0 0 0
#205 20/07/2023
16.60
0.30
 1,236,600 16.30 16.90 16.30 24,200 0 0.4
#206 19/07/2023
16.30
0
 1,151,700 16.30 16.80 16.20 0 0 0
#207 18/07/2023
16.30
-0.10
 275,600 16.40 16.50 16.10 0 0 0
#208 17/07/2023
16.40
0.50
 516,800 15.90 16.40 16 0 0 0
#209 14/07/2023
15.90
0
 452,400 15.90 16.50 15.90 14,900 0 0.2
#210 13/07/2023
15.90
0.40
 465,100 15.50 16.10 15.50 38,800 0 0.6
#211 12/07/2023
15.50
-0.20
 201,300 15.70 15.70 15.40 0 0 0
#212 11/07/2023
15.70
0.10
 299,400 15.60 15.80 15.40 0 0 0
#213 10/07/2023
15.60
0.60
 393,200 15 15.60 14.80 0 0 0
#214 07/07/2023
15
-0.20
 324,400 15.20 15.30 14.80 0 0 0
#215 06/07/2023
15.20
-0.30
 259,800 15.50 15.50 15.10 0 0 0
#216 05/07/2023
15.50
0
 272,293 15.50 15.70 15.40 0 0 0
#217 04/07/2023
15.50
0.30
 273,280 15.20 15.60 15.20 0 0 0
#218 03/07/2023
15.20
-0.80
 736,990 16 16 14.40 0 0 0
#219 30/06/2023
16
-0.40
 432,279 16.40 16.50 15.90 0 0 0
#220 29/06/2023
16.40
-0.30
 190,627 16.70 16.90 16.30 0 0 0
#221 28/06/2023
16.70
0.30
 714,614 16.40 17.20 16.50 0 0 0
#222 27/06/2023
16.40
0.10
 114,053 16.30 16.50 16.30 0 0 0
#223 26/06/2023
16.30
0
 681,274 16.30 16.50 15.70 212,900 0 3.4
#224 23/06/2023
16.30
-0.30
 213,377 16.60 16.60 16.20 14,000 5,000 0.1
#225 22/06/2023
16.60
0.40
 137,107 16.20 16.70 16.50 1,500 0 0.0
#226 21/06/2023
16.20
0.20
 330,304 16 16.50 15.90 21,100 0 0.3
#227 20/06/2023
16
-0.10
 226,177 16.10 16.30 15.90 0 0 0
#228 19/06/2023
16.10
0
 289,850 16.10 16.80 16.10 0 0 0
#229 16/06/2023
16.10
-0.19
 486,242 16.29 16.95 16.10 0 0 0
#230 15/06/2023
16.29
0
 338,526 16.29 16.48 16.19 0 1,800 -0.0
#231 14/06/2023
16.29
-0.38
 336,540 16.67 16.86 16.19 0 100 -0.0
#232 13/06/2023
16.67
-0.38
 353,324 17.05 17.05 16.57 0 0 0
#233 12/06/2023
17.05
1.14
 757,900 15.91 17.05 16.19 0 0 0
#234 09/06/2023
15.91
0
 148,600 15.91 16.10 15.91 0 0 0
#235 08/06/2023
15.91
-0.47
 755,982 16.38 16.57 15.91 0 0 0
#236 07/06/2023
16.38
-0.09
 499,138 16.48 16.57 16.10 0 0 0
#237 06/06/2023
16.48
-0.09
 572,678 16.57 16.76 16.01 0 0 0
#238 05/06/2023
16.57
1.23
 1,278,401 15.34 16.86 15.34 0 0 0
#239 02/06/2023
15.34
0.57
 768,568 14.77 15.34 14.87 78,300 0 1.2
#240 01/06/2023
14.77
-0.19
 372,231 14.96 15.25 14.77 0 100 -0.0
#241 31/05/2023
14.96
0.28
 903,796 14.68 15.63 14.68 0 0 0
#242 30/05/2023
14.68
-0.19
 549,353 14.87 14.96 14.49 0 73,900 -1.2
#243 29/05/2023
14.87
0.38
 499,097 14.49 14.87 14.49 100 0 0.0
#244 26/05/2023
14.49
-0.09
 419,906 14.58 14.87 14.49 0 0 0
#245 25/05/2023
14.58
-0.09
 508,602 14.68 15.06 14.40 0 100 -0.0
#246 24/05/2023
14.68
-0.28
 587,752 14.96 15.15 14.49 0 100 -0.0
#247 23/05/2023
14.96
-0.47
 709,858 15.44 15.72 14.77 800 0 0.0
#248 22/05/2023
15.44
0.19
 701,362 15.25 15.91 15.25 73,900 0 1.2
#249 19/05/2023
15.25
0.66
 1,431,674 14.58 15.72 14.68 0 100 -0.0
#250 18/05/2023
14.58
0.19
 385,228 14.40 14.77 14.49 900 0 0.0
#251 17/05/2023
14.40
0.28
 757,749 14.11 14.58 14.02 100,000 1,100 1.5
#252 16/05/2023
14.11
0
 309,655 14.11 14.40 13.92 0 0 0
#253 15/05/2023
14.11
0
 467,400 14.11 14.49 14.02 100 0 0.0
#254 12/05/2023
14.11
0.47
 572,400 13.64 14.87 13.54 0 0 0
#255 11/05/2023
13.64
0.09
 326,600 13.54 13.64 13.35 0 100 -0.0
#256 10/05/2023
13.54
-0.09
 61,201 13.64 13.73 13.54 0 0 0
#257 09/05/2023
13.64
0.09
 179,623 13.54 13.73 13.54 0 0 0
#258 08/05/2023
13.54
0.19
 218,716 13.35 13.73 13.45 0 0 0
#259 05/05/2023
13.35
-0.09
 143,947 13.45 13.83 13.35 0 0 0
#260 04/05/2023
13.45
-0.19
 283,408 13.64 13.64 13.26 0 200 -0.0
#261 28/04/2023
13.64
-0.09
 220,752 13.73 13.92 13.54 0 0 0
#262 27/04/2023
13.73
-0.09
 200,300 13.83 13.92 13.54 0 0 0
#263 26/04/2023
13.83
0.28
 315,151 13.54 13.83 13.35 0 0 0
#264 25/04/2023
13.54
-0.66
 407,689 14.21 14.30 13.54 0 0 0
#265 24/04/2023
14.21
-0.28
 347,957 14.49 14.68 14.02 0 200 -0.0
#266 21/04/2023
14.49
-0.57
 744,742 15.06 15.44 14.40 0 0 0
#267 20/04/2023
15.06
-0.09
 356,113 15.15 15.34 14.58 200 0 0.0
#268 19/04/2023
15.15
1.04
 1,429,681 14.11 15.44 14.11 300 0 0.0
#269 18/04/2023
14.11
0.09
 216,209 14.02 14.58 14.02 0 35 -0.0
#270 17/04/2023
14.02
0
 418,234 14.02 14.49 14.02 0 20 -0.0
#271 14/04/2023
14.02
-0.57
 359,775 14.58 14.77 14.02 0 15 -0.0
#272 13/04/2023
14.58
-0.09
 99,128 14.68 15.06 14.58 0 0 0
#273 12/04/2023
14.68
0.28
 431,922 14.40 15.06 14.30 0 200 -0.0
#274 11/04/2023
14.40
-0.09
 114,100 14.49 14.49 14.21 0 0 0
#275 10/04/2023
14.49
0.19
 281,931 14.30 14.68 14.21 0 0 0
#276 07/04/2023
14.30
-0.28
 199,962 14.58 14.68 14.30 0 0 0
#277 06/04/2023
14.58
-0.19
 399,820 14.77 15.34 14.58 0 0 0
#278 05/04/2023
14.77
0.09
 187,961 14.68 15.63 14.68 0 0 0
#279 04/04/2023
14.68
0.38
 631,711 14.30 15.34 14.11 0 0 0
#280 03/04/2023
14.30
0.38
 246,839 13.92 14.40 14.11 0 0 0
#281 31/03/2023
13.92
0
 261,900 13.92 14.02 13.73 0 0 0
#282 30/03/2023
13.92
0
 143,548 13.92 14.21 13.73 0 0 0
#283 29/03/2023
13.92
0
 278,515 13.92 14.49 13.73 0 0 0
#284 28/03/2023
13.92
-0.47
 205,050 14.40 14.49 13.92 0 0 0
#285 27/03/2023
14.40
0.28
 301,567 14.11 14.68 14.21 0 0 0
#286 24/03/2023
14.11
1.23
 458,171 12.88 14.11 12.97 0 0 0
#287 23/03/2023
12.88
-0.09
 95,000 12.97 13.07 12.79 0 0 0
#288 22/03/2023
12.97
-0.09
 97,100 13.07 13.26 12.97 0 0 0
#289 21/03/2023
13.07
-0.19
 254,077 13.26 13.45 12.50 0 0 0
#290 20/03/2023
13.26
-0.47
 191,042 13.73 13.73 13.26 0 0 0
#291 17/03/2023
13.73
0
 85,959 13.73 13.92 13.73 0 0 0
#292 16/03/2023
13.73
-0.38
 134,521 14.11 14.11 13.64 0 0 0
#293 15/03/2023
14.11
0.47
 153,524 13.64 14.21 13.83 0 0 0
#294 14/03/2023
13.64
0
 119,347 13.64 13.92 13.54 0 0 0
#295 13/03/2023
13.64
-0.47
 274,740 14.11 14.11 13.54 0 0 0
#296 10/03/2023
14.11
-0.19
 197,650 14.30 14.30 14.02 0 0 0
#297 09/03/2023
14.30
-0.09
 130,161 14.40 14.49 14.30 0 0 0
#298 08/03/2023
14.40
0.09
 163,649 14.30 14.49 14.21 0 0 0
#299 07/03/2023
14.30
0.09
 499,940 14.21 14.68 14.02 0 15,000 -0.2
#300 06/03/2023
14.21
0
 194,169 14.21 14.58 14.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |