CTCP Than Vàng Danh - Vinacomin (tvd)

12.30
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
(2024-08-19) 		-0.40 -3.15% 279,300 2,600 0.0
12.30
12.70
12.30
2 tháng
(2024-07-18) 		-0.40 -3.15% 1,111,800 3,900 0.0
12.30
12.70
12.30
3 tháng
(2024-06-18) 		-0.60 -4.65% 2,151,000 -93,031 -1.0
12.30
13
12.30
6 tháng
(2024-03-20) 		-0.81 -6.15% 7,698,600 -110,031 -1.2
12.26
14.14
12.30
12 tháng
(2023-09-22) 		-0.81 -6.15% 16,871,600 -253,631 -3.0
10.11
14.14
12.30
24 tháng
(2022-09-27) 		-0.02 -0.19% 95,524,990 209,499 5.9
5.50
15.96
12.30
36 tháng
(2021-10-04) 		-4.40 -26.36% 198,189,635 1,298,599 23.8
5.50
18.55
12.30
60 tháng
(2019-10-14) 		8.50 223.27% 248,478,715 1,348,403 23.1
3.80
18.55
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
12.30
 29,100 12.20 12.30 12.10 200 0 0.0
13/09/2024
12.30
 800 12.30 12.30 12.10 0 0 0
12/09/2024
12.30
 1,300 12.20 12.30 12.20 0 0 0
11/09/2024
12.30
 5,400 12.20 12.30 12.20 0 0 0
10/09/2024
12.30
 18,700 12.40 12.40 12.20 800 0 0.0
09/09/2024
12.50
 13,000 12.30 12.50 12.20 1,300 0 0.0
06/09/2024
12.50
 16,700 12.40 12.50 12.20 0 0 0
05/09/2024
12.60
 6,100 12.60 12.60 12.40 0 0 0
04/09/2024
12.60
 7,300 12.40 12.60 12.40 0 0 0
30/08/2024
12.50
 13,400 12.60 12.60 12.50 100 0 0.0
29/08/2024
12.60
 24,000 12.50 12.60 12.50 100 0 0.0
28/08/2024
12.60
 31,400 12.50 12.60 12.40 300 0 0.0
27/08/2024
12.60
 4,200 12.50 12.60 12.50 100 0 0.0
26/08/2024
12.60
 9,400 12.60 12.70 12.50 300 0 0.0
23/08/2024
12.60
 14,300 12.60 12.60 12.50 100 1,700 -0.0
22/08/2024
12.60
 23,300 12.70 12.70 12.60 100 0 0.0
21/08/2024
12.60
 12,300 12.60 12.70 12.50 0 500 -0.0
20/08/2024
12.70
 27,100 12.60 12.80 12.60 0 0 0
19/08/2024
12.70
 21,500 12.60 12.70 12.50 1,400 0 0.0
16/08/2024
12.60
 32,200 12.60 12.70 12.50 1,000 0 0.0
15/08/2024
12.60
 5,600 12.60 12.60 12.40 0 0 0
14/08/2024
12.50
 28,000 12.50 12.50 12.50 0 0 0
13/08/2024
12.50
 11,100 12.50 12.50 12.40 0 0 0
12/08/2024
12.50
 13,900 12.50 12.60 12.50 300 100 0.0
09/08/2024
12.70
 3,300 12.60 12.70 12.50 0 100 -0.0
08/08/2024
12.70
 11,300 12.70 12.70 12.50 0 0 0
07/08/2024
12.70
 21,300 12.60 12.70 12.50 0 300 -0.0
06/08/2024
12.60
 20,300 12.40 12.60 12.40 0 0 0
05/08/2024
12.40
 95,100 12.70 12.80 12.30 0 0 0
02/08/2024
12.70
 86,700 12.70 12.80 12.50 400 0 0.0
01/08/2024
12.60
 81,900 12.80 12.80 12.50 100 0 0.0
31/07/2024
12.70
 87,700 12.70 12.70 12.60 0 1,500 -0.0
30/07/2024
12.70
 54,700 12.90 13.10 12.60 0 100 -0.0
29/07/2024
12.60
 19,400 12.70 12.70 12.60 0 0 0
26/07/2024
12.70
 26,800 12.60 12.70 12.60 1,400 0 0.0
25/07/2024
12.60
 9,200 12.60 12.60 12.50 200 0 0.0
24/07/2024
12.60
 27,800 12.60 12.60 12.40 0 0 0
23/07/2024
12.60
 93,500 12.60 12.90 12.50 0 100 -0.0
22/07/2024
12.60
 30,300 12.70 12.70 12.60 0 0 0
19/07/2024
12.70
 21,100 12.80 12.80 12.60 0 0 0
18/07/2024
12.70
 51,300 12.50 12.80 12.50 100 0 0.0
17/07/2024
12.30
 84,700 13 13 12.30 0 0 0
16/07/2024
12.90
 17,100 12.90 12.90 12.80 0 0 0
15/07/2024
12.80
 6,200 12.80 13 12.80 0 0 0
12/07/2024
13
 26,800 13 13 12.80 0 0 0
11/07/2024
13
 66,500 13.10 13.20 12.90 0 4,000 -0.1
10/07/2024
13
 91,200 12.90 13 12.80 0 1,400 -0.0
09/07/2024
12.90
 19,200 12.80 12.90 12.70 0 800 -0.0
08/07/2024
12.80
 28,300 12.70 12.80 12.70 0 0 0
05/07/2024
12.70
 35,200 12.70 12.70 12.70 0 0 0
04/07/2024
12.70
 28,100 12.80 12.80 12.70 0 0 0
03/07/2024
12.90
 48,200 12.70 12.90 12.70 0 37,500 -0.3
02/07/2024
12.70
 60,600 12.70 12.80 12.70 0 52,800 -0.7
01/07/2024
12.70
 18,400 12.70 12.70 12.60 0 300 -0.0
28/06/2024
12.60
 25,100 12.80 12.80 12.60 0 31 -0.0
27/06/2024
12.80
 41,200 12.80 12.80 12.60 0 0 0
26/06/2024
12.80
 59,400 12.80 12.80 12.60 0 600 -0.0
25/06/2024
12.70
 27,000 12.80 12.90 12.70 0 0 0
24/06/2024
12.70
 155,500 13 13.30 12.70 1,300 900 0.0
21/06/2024
12.90
 65,700 12.90 13.10 12.90 0 0 0
20/06/2024
12.90
 44,600 12.80 12.90 12.80 0 0 0
19/06/2024
12.80
 60,300 12.80 13 12.70 0 0 0
18/06/2024
12.90
 29,900 13 13 12.70 100 0 0.0
17/06/2024
13
 36,800 12.90 13 12.70 200 0 0.0
14/06/2024
12.80
 110,900 13.10 13.10 12.40 6,000 0 0.1
13/06/2024
13.10
 92,800 13.20 13.20 13 700 0 0.0
12/06/2024
13.20
 37,900 13.10 13.20 13 0 0 0
11/06/2024
13.20
 49,400 13.20 13.20 13 0 2,500 -0.0
10/06/2024
13.20
 86,400 13.20 13.30 13.10 0 2,000 -0.0
07/06/2024
13.20
 100,000 13.30 13.30 13.10 0 0 0
06/06/2024
13.20
 38,200 13.20 13.40 13.10 200 0 0.0
05/06/2024
13.20
 302,600 13.10 13.70 13.10 4,300 2,900 0.0
04/06/2024
13
 46,500 13 13 12.90 0 300 -0.0
03/06/2024
12.90
 59,100 12.90 13 12.80 0 0 0
31/05/2024
12.80
 95,100 12.90 12.90 12.60 2,500 0 0.0
30/05/2024
12.90
 91,000 13.10 13.10 12.70 700 1,300 -0.0
29/05/2024: Cổ tức tiền mặt tỉ lệ: 9%
29/05/2024
13.20
 71,900 14 14 13.10 0 0 0
28/05/2024
13.20
 199,200 13.29 13.39 13.11 0 0 0
27/05/2024
13.20
 119,400 13.29 13.29 13.01 1,300 5,700 -0.1
24/05/2024
13.11
 133,100 13.20 13.39 13.01 0 500 -0.0
23/05/2024
13.29
 84,300 13.20 13.29 13.11 0 2,100 -0.0
22/05/2024
13.11
 103,600 13.01 13.20 13.01 0 300 -0.0
21/05/2024
13.01
 87,600 13.20 13.20 12.83 1,200 0 0.0
20/05/2024
13.01
 79,700 13.01 13.20 12.92 2,100 0 0.0
17/05/2024
13.01
 93,100 13.01 13.01 12.73 300 1,500 -0.0
16/05/2024
13.01
 22,600 13.01 13.01 12.92 0 0 0
15/05/2024
13.01
 22,400 12.92 13.11 12.92 0 0 0
14/05/2024
13.01
 70,700 13.01 13.11 12.92 0 2,600 -0.0
13/05/2024
12.83
 71,100 13.01 13.01 12.83 0 0 0
10/05/2024
13.01
 44,000 13.20 13.29 12.83 0 4,500 -0.1
09/05/2024
13.20
 140,400 13.11 13.29 13.01 0 0 0
08/05/2024
12.92
 44,400 12.64 13.01 12.64 2,500 0 0.0
07/05/2024
12.64
 31,300 12.73 12.73 12.64 0 300 -0.0
06/05/2024
12.73
 42,000 12.83 12.83 12.64 100 1,600 0
03/05/2024
12.64
 36,200 12.64 12.83 12.54 0 1,000 -0.0
02/05/2024
12.64
 21,000 12.73 12.83 12.36 0 900 -0.0
26/04/2024
12.64
 65,100 12.64 12.64 12.26 0 6,000 -0.1
25/04/2024
12.73
 28,600 12.92 13.01 12.54 0 9,800 -0.1
24/04/2024
12.83
 12,900 12.54 12.83 12.45 0 0 0
23/04/2024
12.54
 21,800 12.64 12.64 12.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |