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
(2024-04-19) 		0.80 6.11% 903,500 -23,700 -0.3
13.10
14.10
13.90
2 tháng
(2024-03-19) 		-0.10 -0.71% 3,560,500 -19,600 -0.2
13.10
15.10
13.90
3 tháng
(2024-02-19) 		-0.40 -2.80% 5,292,600 -19,400 -0.2
13.10
15.10
13.90
6 tháng
(2023-11-20) 		1.30 10.32% 9,234,300 -42,600 -0.6
12.60
15.10
13.90
12 tháng
(2023-05-24) 		-0.78 -5.31% 44,571,961 392,900 7.0
10.80
17.05
13.90
24 tháng
(2022-05-30) 		-0.50 -3.44% 116,525,234 152,830 4.6
5.87
17.52
13.90
36 tháng
(2021-06-03) 		7.36 112.38% 229,755,889 1,317,330 23.3
5.87
19.81
13.90
60 tháng
(2019-06-14) 		9.91 248.22% 244,532,423 1,421,334 24.0
3.85
19.81
13.90
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
13.70
-0.10
 50,700 13.80 13.90 13.40 0 0 0
#102 14/12/2023
13.80
0
 19,400 13.80 13.90 13.70 0 0 0
#103 13/12/2023
13.80
-0.10
 69,800 13.90 13.90 13.60 0 0 0
#104 12/12/2023
13.90
-0.10
 77,800 14 14.10 13.80 0 0 0
#105 11/12/2023
14
-0.20
 35,100 14.20 14.60 13.90 0 0 0
#106 08/12/2023
14.20
0.80
 120,400 13.40 14.50 13.40 0 0 0
#107 07/12/2023
13.40
0.30
 86,300 13.10 13.40 13.20 0 0 0
#108 06/12/2023
13.10
0.20
 34,700 12.90 13.30 12.90 0 0 0
#109 05/12/2023
12.90
0
 30,900 12.90 13 12.80 0 0 0
#110 04/12/2023
12.90
0
 75,700 12.90 13 12.80 100 0 0.0
#111 01/12/2023
12.90
0
 8,000 12.90 13 12.70 0 0 0
#112 30/11/2023
12.90
0.20
 52,100 12.70 13 12.70 0 0 0
#113 29/11/2023
12.70
0.10
 14,000 12.60 12.70 12.60 0 0 0
#114 28/11/2023
12.60
0
 17,600 12.60 12.60 12.40 0 0 0
#115 27/11/2023
12.60
0
 21,000 12.60 12.70 12.60 0 0 0
#116 24/11/2023
12.60
0
 72,000 12.60 12.60 12.40 0 0 0
#117 23/11/2023
12.60
0
 45,500 12.60 12.70 12.60 100 0 0.0
#118 22/11/2023
12.60
0
 58,700 12.60 12.80 12.60 0 0 0
#119 21/11/2023
12.60
0
 35,500 12.60 12.80 12.50 0 0 0
#120 20/11/2023
12.60
0
 53,800 12.60 12.60 12.50 0 0 0
#121 17/11/2023
12.60
0
 164,800 12.60 12.80 12.50 0 0 0
#122 16/11/2023
12.60
0.10
 65,500 12.50 12.70 12.50 0 0 0
#123 15/11/2023
12.50
0
 55,000 12.50 12.70 12.50 0 0 0
#124 14/11/2023
12.50
0
 55,000 12.50 12.80 12.40 0 0 0
#125 13/11/2023
12.50
0
 37,100 12.50 12.60 12.40 0 0 0
#126 10/11/2023
12.50
0
 195,500 12.50 12.60 12.40 0 0 0
#127 09/11/2023
12.50
0
 151,800 12.50 12.60 12.40 0 0 0
#128 08/11/2023
12.50
0.40
 59,400 12.10 12.50 12.10 0 0 0
#129 07/11/2023
12.10
0.10
 31,600 12 12.10 11.90 100 0 0
#130 06/11/2023
12
0.20
 38,400 11.80 12.10 11.90 0 0 0
#131 03/11/2023
11.80
-0.30
 158,400 12.10 12.40 11.80 0 93,700 -1.1
#132 02/11/2023
12.10
0.80
 108,500 11.30 12.10 11.30 0 27,000 -0.3
#133 01/11/2023
11.30
0.50
 118,500 10.80 11.30 10.80 0 0 0
#134 31/10/2023
10.80
-0.40
 64,000 11.20 11.30 10.70 0 0 0
#135 30/10/2023
11.20
0
 17,600 11.20 11.30 11.20 0 0 0
#136 27/10/2023
11.20
0.20
 62,500 11 11.40 10.80 0 0 0
#137 26/10/2023
11
-1.20
 247,000 12.20 12.20 11 0 0 0
#138 25/10/2023
12.20
-0.20
 40,100 12.40 12.50 12.20 0 0 0
#139 24/10/2023
12.40
-0.10
 60,400 12.50 12.50 12.20 0 0 0
#140 23/10/2023
12.50
-0.30
 38,300 12.80 13 12.50 0 0 0
#141 20/10/2023
12.80
0.20
 105,400 12.60 12.80 12.30 0 0 0
#142 19/10/2023
12.60
-0.20
 33,000 12.80 12.80 12.60 0 0 0
#143 18/10/2023
12.80
-0.20
 97,700 13 13.10 12.60 0 0 0
#144 17/10/2023
13
-0.30
 54,600 13.30 13.40 13 0 0 0
#145 16/10/2023
13.30
-0.10
 69,800 13.40 13.40 13.20 0 0 0
#146 13/10/2023
13.40
-0.10
 37,300 13.50 13.50 13.30 0 0 0
#147 12/10/2023
13.50
0.10
 73,000 13.40 13.60 13.40 0 0 0
#148 11/10/2023
13.40
0
 42,000 13.40 13.40 13.10 0 0 0
#149 10/10/2023
13.40
0.10
 88,300 13.30 13.50 13.30 0 0 0
#150 09/10/2023
13.30
0.10
 93,500 13.20 13.30 13.20 0 0 0
#151 06/10/2023
13.20
0.10
 133,300 13.10 13.20 12.80 0 0 0
#152 05/10/2023
13.10
-0.10
 51,500 13.20 13.30 13 0 0 0
#153 04/10/2023
13.20
0
 62,000 13.20 13.30 12.90 0 0 0
#154 03/10/2023
13.20
-0.60
 102,100 13.80 13.80 12.50 200 0 0.0
#155 02/10/2023
13.80
0
 25,000 13.80 13.80 13.60 300 0 0.0
#156 29/09/2023
13.80
0.10
 28,400 13.70 13.80 13.60 100 0 0.0
#157 28/09/2023
13.70
0
 42,400 13.70 13.70 13.50 100 0 0.0
#158 27/09/2023
13.70
-0.10
 68,800 13.80 13.80 13.40 200 0 0.0
#159 26/09/2023
13.80
0.20
 92,100 13.60 13.90 13.30 100 0 0.0
#160 25/09/2023
13.60
-0.40
 126,200 14 14.20 13.60 0 0 0
#161 22/09/2023
14
-0.50
 265,000 14.50 14.50 14 0 0 0
#162 21/09/2023
14.50
-0.20
 152,500 14.70 14.80 14.40 0 0 0
#163 20/09/2023
14.70
0.20
 56,900 14.50 14.70 14.40 300 0 0.0
#164 19/09/2023
14.50
-0.20
 60,100 14.70 14.70 14.40 100 0 0
#165 18/09/2023
14.70
-0.20
 123,200 14.90 14.90 14.50 0 0 0
#166 15/09/2023
14.90
0
 112,800 14.90 15.20 14.70 0 0 0
#167 14/09/2023
14.90
0.30
 220,600 14.60 15.20 14.40 100 0 0.0
#168 13/09/2023
14.60
-0.20
 231,100 14.80 14.90 14.50 200 0 0.0
#169 12/09/2023
14.80
0.10
 86,600 14.70 14.90 14.60 0 0 0
#170 11/09/2023
14.70
-0.20
 234,100 14.90 15.30 14.70 100 0 0.0
#171 08/09/2023
14.90
0.30
 217,200 14.60 14.90 14.50 200 0 0.0
#172 07/09/2023
14.60
-0.20
 204,900 14.80 14.90 14.60 100 0 0.0
#173 06/09/2023
14.80
0
 160,700 14.80 14.90 14.60 100 0 0.0
#174 05/09/2023
14.80
0.50
 240,500 14.30 14.80 14.40 0 100 -0.0
#175 31/08/2023
14.30
0.10
 180,000 14.20 14.40 14.10 0 0 0
#176 30/08/2023
14.20
-0.10
 121,300 14.30 14.40 14.10 0 0 0
#177 29/08/2023
14.30
0.30
 159,000 14 14.40 14.10 0 0 0
#178 28/08/2023
14
-0.10
 219,200 14.10 14.10 12.70 0 0 0
#179 25/08/2023
14.10
-0.30
 120,000 14.40 14.40 14.10 0 0 0
#180 24/08/2023
14.40
0.30
 125,600 14.10 14.40 14 0 0 0
#181 23/08/2023
14.10
-0.30
 101,300 14.40 14.50 14.10 0 0 0
#182 22/08/2023
14.40
-0.20
 147,900 14.60 14.60 13.60 0 0 0
#183 21/08/2023
14.60
0.10
 244,100 14.50 14.70 14.20 0 0 0
#184 18/08/2023
14.50
-1.60
 738,400 16.10 16.10 14.50 0 0 0
#185 17/08/2023
16.10
-0.30
 148,300 16.40 16.50 16.10 0 0 0
#186 16/08/2023
16.40
0.30
 354,900 16.10 16.40 15.90 178,900 0 2.9
#187 15/08/2023
16.10
-0.20
 331,600 16.30 16.40 16 0 0 0
#188 14/08/2023
16.30
-0.10
 423,800 16.40 16.80 16 27,000 0 0.4
#189 11/08/2023
16.40
0
 164,300 16.40 16.40 16.10 0 0 0
#190 10/08/2023
16.40
0.20
 480,400 16.20 16.80 16.20 13,000 0 0.2
#191 09/08/2023
16.20
-0.20
 240,300 16.40 16.60 16.20 0 0 0
#192 08/08/2023
16.40
0.50
 619,700 15.90 16.40 15.90 300 0 0.0
#193 07/08/2023
15.90
-0.20
 210,100 16.10 16.20 15.90 0 0 0
#194 04/08/2023
16.10
0.30
 234,200 15.80 16.10 15.70 0 0 0
#195 03/08/2023
15.80
-0.40
 454,200 16.20 16.20 15.80 0 0 0
#196 02/08/2023
16.20
-0.10
 137,900 16.30 16.30 16.10 0 0 0
#197 01/08/2023
16.30
0.20
 361,800 16.10 16.40 16.10 0 0 0
#198 31/07/2023
16.10
0
 155,600 16.10 16.20 16 21,700 0 0.3
#199 28/07/2023
16.10
0.10
 345,500 16 16.30 16 20,700 0 0.3
#200 27/07/2023
16
-0.20
 270,300 16.20 16.30 16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc