CTCP Than Vàng Danh - Vinacomin (tvd)

12.20
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
(2024-08-20) 		-0.50 -3.94% 295,800 1,400 0.0
12.20
12.70
12.20
2 tháng
(2024-07-22) 		-0.40 -3.17% 1,077,400 4,000 0.0
12.20
12.70
12.20
3 tháng
(2024-06-21) 		-0.70 -5.43% 2,054,200 -92,931 -1.0
12.20
13
12.20
6 tháng
(2024-03-25) 		-1 -7.58% 7,531,500 -109,831 -1.2
12.20
14.14
12.20
12 tháng
(2023-09-25) 		-0.53 -4.18% 16,644,600 -253,431 -3.0
10.11
14.14
12.20
24 tháng
(2022-09-30) 		0.67 5.85% 95,210,556 214,699 6.0
5.50
15.96
12.20
36 tháng
(2021-10-05) 		-3.83 -23.90% 195,233,013 1,298,899 23.8
5.50
18.55
12.20
60 tháng
(2019-10-16) 		8.33 215.02% 248,502,615 1,348,603 23.1
3.87
18.55
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2012
1.92
 5,800 1.88 1.92 1.83 0 0 0
11/09/2012
1.88
 12,900 1.97 1.97 1.83 0 0 0
10/09/2012
1.97
 9,600 2.15 2.15 1.97 0 0 0
07/09/2012
2.15
 6,500 2.11 2.18 2.02 0 0 0
06/09/2012
2.11
 44,200 1.97 2.11 2.06 0 0 0
05/09/2012
1.97
 48,500 1.85 1.97 1.85 0 0 0
04/09/2012
1.85
 2,400 1.81 1.88 1.81 0 0 0
31/08/2012
1.81
 3,500 1.83 1.83 1.79 0 0 0
30/08/2012
1.83
 1,200 1.83 1.83 1.76 0 0 0
29/08/2012
1.83
 2,600 1.72 1.83 1.67 0 0 0
28/08/2012
1.72
 20,900 1.72 1.72 1.63 0 0 0
27/08/2012
1.72
 9,200 1.83 1.85 1.72 0 0 0
24/08/2012
1.83
 6,000 1.72 1.83 1.60 0 0 0
23/08/2012
1.72
 20,900 1.83 1.83 1.72 0 0 0
22/08/2012
1.83
 13,700 1.83 1.83 1.83 0 0 0
21/08/2012
1.83
 11,700 1.97 1.97 1.83 0 0 0
20/08/2012
1.97
 13,700 1.97 2.02 1.95 0 0 0
17/08/2012
1.97
 2,100 1.88 1.97 1.85 0 0 0
16/08/2012
1.88
 4,000 1.99 1.99 1.88 0 0 0
15/08/2012
1.99
 16,200 1.99 1.99 1.99 0 0 0
14/08/2012
1.99
 11,000 2.02 2.02 1.99 1,000 0 0.0
13/08/2012
2.02
 3,500 2.02 2.06 2.02 0 0 0
10/08/2012
2.02
 2,600 2.06 2.06 2.02 0 0 0
09/08/2012
2.06
 6,200 2.06 2.06 2.06 0 0 0
08/08/2012
2.06
 300 2.04 2.06 2.06 0 0 0
07/08/2012
2.04
 1,100 2.08 2.08 2.04 0 0 0
06/08/2012
2.08
 4,500 2.06 2.08 2.06 0 0 0
03/08/2012
2.06
 5,500 1.97 2.06 1.95 0 0 0
02/08/2012
1.97
 21,200 1.97 2.02 1.95 0 0 0
01/08/2012
1.97
 1,300 2.02 2.02 1.97 0 0 0
31/07/2012
2.02
 10,300 2.04 2.04 1.99 0 0 0
30/07/2012
2.04
 9,100 2.06 2.06 2.02 0 0 0
27/07/2012
2.06
 4,700 2.18 2.18 2.06 0 0 0
26/07/2012
2.18
 1,100 2.22 2.22 2.18 0 0 0
25/07/2012
2.22
 100 2.24 2.24 2.22 0 0 0
24/07/2012
2.24
 300 2.22 2.24 2.22 0 0 0
23/07/2012
2.22
 2,600 2.34 2.34 2.22 0 0 0
20/07/2012
2.34
 4,800 2.38 2.38 2.34 0 0 0
19/07/2012
2.38
 23,100 2.34 2.38 2.22 0 0 0
18/07/2012
2.34
 200 2.36 2.36 2.24 0 0 0
17/07/2012
2.36
 10,100 2.34 2.36 2.08 0 10,000 -0.1
16/07/2012
2.34
 11,000 2.38 2.38 2.22 0 6,500 -0.1
13/07/2012
2.38
 5,500 2.24 2.38 2.24 0 0 0
12/07/2012
2.24
 700 2.24 2.29 2.24 0 0 0
11/07/2012
2.24
 200 2.15 2.24 2.22 0 0 0
10/07/2012
2.15
 3,300 2.13 2.18 2.15 0 1,500 -0.0
09/07/2012
2.13
 14,200 2.24 2.24 2.11 0 0 0
06/07/2012
2.24
 4,000 2.31 2.31 2.20 0 0 0
05/07/2012
2.31
 12,700 2.20 2.31 2.13 0 0 0
04/07/2012
2.20
 10,800 2.29 2.29 2.18 0 0 0
03/07/2012
2.29
 6,400 2.36 2.36 2.27 0 0 0
02/07/2012
2.36
 3,800 2.34 2.40 2.29 0 0 0
29/06/2012
2.34
 9,300 2.34 2.34 2.20 0 0 0
28/06/2012
2.34
 23,800 2.31 2.34 2.24 0 0 0
27/06/2012
2.31
 10,000 2.31 2.34 2.31 0 2,000 -0.0
26/06/2012
2.31
 26,100 2.38 2.38 2.27 0 0 0
25/06/2012
2.38
 56,200 2.50 2.50 2.38 0 0 0
22/06/2012
2.50
 12,100 2.61 2.61 2.50 0 2,000 -0.0
21/06/2012
2.61
 7,100 2.61 2.61 2.52 0 0 0
20/06/2012
2.61
 4,200 2.61 2.61 2.52 0 0 0
19/06/2012
2.61
 25,600 2.61 2.61 2.59 0 0 0
18/06/2012
2.61
 7,000 2.61 2.63 2.61 0 0 0
15/06/2012
2.61
 4,800 2.59 2.61 2.59 0 0 0
14/06/2012
2.59
 10,000 2.59 2.59 2.59 0 0 0
13/06/2012
2.59
 10,900 2.59 2.59 2.59 0 0 0
12/06/2012
2.59
 8,800 2.68 2.68 2.59 0 0 0
11/06/2012
2.68
 8,800 2.70 2.70 2.59 0 0 0
08/06/2012
2.70
 21,400 2.72 2.75 2.63 0 0 0
07/06/2012
2.72
 22,800 2.56 2.72 2.59 0 0 0
06/06/2012
2.56
 4,400 2.61 2.61 2.56 0 0 0
05/06/2012
2.61
 24,600 2.61 2.63 2.59 200 0 0.0
04/06/2012
2.61
 43,200 2.68 2.68 2.59 0 0 0
01/06/2012
2.68
 12,000 2.66 2.72 2.63 2,000 0 0.0
31/05/2012
2.66
 36,400 2.70 2.70 2.63 0 0 0
30/05/2012
2.70
 8,000 2.61 2.70 2.66 0 0 0
29/05/2012
2.61
 5,400 2.70 2.75 2.56 0 0 0
28/05/2012
2.70
 30,700 2.77 2.79 2.70 0 1,500 -0.0
25/05/2012
2.77
 29,400 2.61 2.77 2.63 0 0 0
24/05/2012
2.61
 42,700 2.66 2.66 2.47 0 0 0
23/05/2012
2.66
 7,400 2.79 2.79 2.63 0 0 0
22/05/2012
2.79
 25,600 2.77 2.89 2.77 4,500 0 0.1
21/05/2012
2.77
 38,000 2.61 2.77 2.52 2,100 0 0.0
18/05/2012
2.61
 77,100 2.77 2.77 2.59 0 0 0
17/05/2012
2.77
 36,600 2.79 2.91 2.75 6,700 0 0.1
16/05/2012
2.79
 17,800 2.70 2.86 2.66 400 1,000 -0.0
15/05/2012
2.70
 35,800 2.77 2.77 2.70 2,000 0 0.0
14/05/2012
2.77
 77,900 2.93 2.98 2.75 700 0 0.0
11/05/2012
2.93
 51,100 3.07 3.07 2.93 4,300 5,000 -0.0
10/05/2012
3.07
 66,900 3.09 3.11 3.02 900 5,000 -0.1
09/05/2012
3.09
 71,400 3.21 3.21 3.05 0 0 0
08/05/2012
3.21
 93,000 3.23 3.32 3.11 0 0 0
07/05/2012
3.23
 111,100 3.07 3.23 2.98 300 0 0.0
04/05/2012
3.07
 96,200 3.07 3.16 2.89 400 0 0.0
03/05/2012
3.07
 112,700 3.07 3.07 2.98 1,700 0 0.0
02/05/2012
3.07
 64,200 3.21 3.21 3.07 800 0 0.0
27/04/2012
3.21
 37,500 3.18 3.21 3.14 0 0 0
26/04/2012
3.18
 261,200 3.00 3.21 3.02 0 0 0
25/04/2012
3.00
 210,000 2.82 3.00 2.79 0 0 0
24/04/2012
2.82
 55,900 2.79 2.82 2.72 0 0 0
23/04/2012
2.79
 34,300 2.77 2.86 2.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |