CTCP Than Vàng Danh - Vinacomin (tvd)

14.10
0.30
(2.17%)
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
(2024-04-09) 		-0.60 -4.17% 1,089,200 -15,700 -0.2
13.10
14.40
13.80
2 tháng
(2024-03-11) 		-0.10 -0.72% 3,540,100 -12,600 -0.1
13.10
15.10
13.80
3 tháng
(2024-02-15) 		-0.40 -2.82% 4,993,900 -10,200 -0.1
13.10
15.10
13.80
6 tháng
(2023-11-13) 		1.30 10.40% 9,147,400 -34,300 -0.4
12.50
15.10
13.80
12 tháng
(2023-05-15) 		-0.31 -2.21% 48,870,587 575,700 9.9
10.80
17.05
13.80
24 tháng
(2022-05-20) 		0.35 2.62% 117,246,176 160,730 4.7
5.87
17.52
13.80
36 tháng
(2021-05-25) 		7.08 105.23% 229,514,630 1,333,530 23.5
5.87
19.81
13.80
60 tháng
(2019-06-05) 		10.03 265.67% 244,100,423 1,429,634 24.1
3.77
19.81
13.80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
13.80
0.30
 44,400 13.50 13.90 13.50 2,500 0 0.0
#2 07/05/2024
13.50
-0.10
 31,300 13.60 13.60 13.50 0 300 -0.0
#3 06/05/2024
13.60
0.10
 42,000 13.70 13.70 13.50 100 1,600 0
#4 03/05/2024
13.50
0
 36,200 13.50 13.70 13.40 0 1,000 -0.0
#5 02/05/2024
13.50
0
 21,000 13.60 13.70 13.20 0 900 -0.0
#6 26/04/2024
13.50
-0.10
 65,100 13.50 13.50 13.10 0 6,000 -0.1
#7 25/04/2024
13.60
-0.10
 28,600 13.80 13.90 13.40 0 9,800 -0.1
#8 24/04/2024
13.70
0.30
 12,900 13.40 13.70 13.30 0 0 0
#9 23/04/2024
13.40
0.10
 21,800 13.50 13.50 13.30 0 0 0
#10 22/04/2024
13.30
0.20
 36,500 12.80 13.50 12.80 1,600 0 0.0
#11 19/04/2024
13.10
-0.40
 99,400 13.50 13.50 13 0 0 0
#12 17/04/2024
13.50
0
 41,200 13.50 13.50 13.40 0 0 0
#13 16/04/2024
13.50
-0.10
 219,900 13.60 13.80 13.30 0 0 0
#14 15/04/2024
13.60
-0.70
 106,400 14.30 14.30 13.60 1,900 0 0.0
#15 12/04/2024
14.30
0
 68,700 14.30 14.40 14.20 0 2,300 -0.0
#16 11/04/2024
14.30
-0.10
 65,800 14.30 14.30 14.20 200 0 0.0
#17 10/04/2024
14.40
0
 62,400 14.50 14.50 14.20 0 100 -0.0
#18 09/04/2024
14.40
0
 85,600 14.40 14.60 14.20 0 0 0
#19 08/04/2024
14.40
-0.30
 95,400 14.30 14.70 14.10 0 0 0
#20 05/04/2024
14.70
0.20
 197,000 14.40 15 14.20 5,400 0 0.1
#21 04/04/2024
14.50
0.10
 137,600 14.30 14.50 14.30 0 0 0
#22 03/04/2024
14.40
-0.20
 81,000 14.60 14.70 14.40 0 700 -0.0
#23 02/04/2024
14.60
0
 151,900 14.60 14.60 14.30 0 6,000 -0.1
#24 01/04/2024
14.60
-0.40
 189,500 15 15 14.30 0 0 0
#25 29/03/2024
15
-0.10
 166,900 15.30 15.30 14.90 0 0 0
#26 28/03/2024
15.10
1
 614,600 14.20 15.50 14.20 6,700 0 0.1
#27 27/03/2024
14.10
0
 64,700 14.10 14.20 14.10 0 0 0
#28 26/03/2024
14.10
0
 21,700 13.90 14.10 13.90 0 0 0
#29 25/03/2024
14.10
0
 43,200 14.10 14.10 14 0 0 0
#30 22/03/2024
14.10
0
 100,400 14.10 14.10 13.90 0 0 0
#31 21/03/2024
14.10
0.10
 73,700 14 14.10 13.90 0 0 0
#32 20/03/2024
14
0
 31,000 14 14 13.90 0 0 0
#33 19/03/2024
14
0.20
 38,400 13.80 14 13.90 0 1,000 -0.0
#34 18/03/2024
13.80
-0.30
 118,400 14.10 14.10 13.80 0 2,300 -0.0
#35 15/03/2024
14.10
0
 59,800 14.10 14.20 14 0 0 0
#36 14/03/2024
14.10
0.10
 147,500 14 14.10 13.80 1,000 0 0.0
#37 13/03/2024
14
0.10
 52,200 13.90 14 13.70 0 0 0
#38 12/03/2024
13.90
0
 43,500 13.90 14 13.80 50,200 50,200 0
#39 11/03/2024
13.90
0
 22,500 13.90 13.90 13.80 0 0 0
#40 08/03/2024
13.90
0
 49,900 13.90 14 13.80 0 0 0
#41 07/03/2024
13.90
-0.10
 63,500 14 14 13.80 0 0 0
#42 06/03/2024
14
0
 45,300 14 14 13.90 0 0 0
#43 05/03/2024
14
0
 50,400 14 14.10 13.90 0 0 0
#44 04/03/2024
14
0
 133,200 14 14.10 13.90 300,000 300,000 0
#45 01/03/2024
14
-0.10
 69,100 14.10 14.10 13.90 0 0 0
#46 29/02/2024
14.10
0
 130,400 14.10 14.40 14.10 1,900 0 0.0
#47 28/02/2024
14.10
0.10
 92,100 14 14.10 14 400 0 0.0
#48 27/02/2024
14
-0.10
 53,800 14.10 14.10 13.90 0 0 0
#49 26/02/2024
14.10
0.10
 40,300 14 14.10 13.90 0 0 0
#50 23/02/2024
14
-0.10
 162,900 14.10 14.20 13.90 0 200 -0.0
#51 22/02/2024
14.10
-0.10
 104,000 14.20 14.20 14 0 0 0
#52 21/02/2024
14.20
0
 56,900 14.20 14.30 14 0 700 -0.0
#53 20/02/2024
14.20
-0.10
 113,100 14.30 14.30 14 100 0 0.0
#54 19/02/2024
14.30
0
 123,300 14.30 14.30 14.10 0 0 0
#55 16/02/2024
14.30
0.10
 59,800 14.20 14.40 14.20 900 0 0.0
#56 15/02/2024
14.20
0.10
 105,800 14.10 14.30 14 0 0 0
#57 07/02/2024
14.10
0
 50,500 14.10 14.20 14 0 0 0
#58 06/02/2024
14.10
-0.10
 31,800 14.20 14.20 14.10 0 0 0
#59 05/02/2024
14.20
0.20
 120,800 14 14.30 14 0 24,200 -0.3
#60 02/02/2024
14
-0.10
 49,400 14.10 14.20 13.80 0 0 0
#61 01/02/2024
14.10
0.20
 38,900 13.90 14.10 13.80 0 0 0
#62 31/01/2024
13.90
0
 41,500 13.90 13.90 13.80 0 0 0
#63 30/01/2024
13.90
0
 37,600 13.90 14 13.80 0 900 -0.0
#64 29/01/2024
13.90
-0.10
 58,400 14 14.10 13.90 0 0 0
#65 26/01/2024
14
0.10
 78,800 13.90 14.10 13.90 0 0 0
#66 25/01/2024
13.90
-0.10
 66,100 14 14.20 13.90 0 0 0
#67 24/01/2024
14
-0.10
 70,700 14.10 14.20 13.90 0 0 0
#68 23/01/2024
14.10
0.20
 66,700 13.90 14.10 13.90 0 0 0
#69 22/01/2024
13.90
-0.80
 224,800 14.70 14.70 13.30 900 0 0.0
#70 19/01/2024
14.70
0
 27,300 14.70 14.70 14.50 0 0 0
#71 18/01/2024
14.70
-0.10
 11,800 14.80 14.90 14.60 0 0 0
#72 17/01/2024
14.80
0
 68,600 14.80 14.90 14.70 0 0 0
#73 16/01/2024
14.80
0.10
 118,200 14.70 14.90 14.50 0 0 0
#74 15/01/2024
14.70
0
 34,200 14.70 14.80 14.60 0 0 0
#75 12/01/2024
14.70
-0.10
 105,600 14.80 14.80 14.30 0 0 0
#76 11/01/2024
14.80
0.10
 62,200 14.70 14.90 14.60 0 0 0
#77 10/01/2024
14.70
-0.10
 110,200 14.80 15 14.70 0 0 0
#78 09/01/2024
14.80
-0.30
 165,400 15.10 15.30 14.80 0 0 0
#79 08/01/2024
15.10
0.50
 226,600 14.60 15.40 14.60 0 0 0
#80 05/01/2024
14.60
0.10
 54,900 14.50 14.60 14.40 0 0 0
#81 04/01/2024
14.50
0.10
 127,900 14.40 14.70 14.40 0 0 0
#82 03/01/2024
14.40
0.10
 60,000 14.30 14.40 14.20 0 0 0
#83 02/01/2024
14.30
0.10
 39,100 14.20 14.30 14.20 0 0 0
#84 29/12/2023
14.20
-0.10
 49,500 14.30 14.40 14.10 0 0 0
#85 28/12/2023
14.30
-0.10
 64,000 14.40 14.50 14.20 0 0 0
#86 27/12/2023
14.40
0.50
 229,800 13.90 14.50 13.90 0 200 -0.0
#87 26/12/2023
13.90
0.10
 68,700 13.80 14 13.70 100 0 0.0
#88 25/12/2023
13.80
0.10
 43,200 13.70 13.80 13.70 0 0 0
#89 22/12/2023
13.70
0.10
 83,600 13.60 14 13.50 0 0 0
#90 21/12/2023
13.60
0
 23,500 13.60 13.70 13.60 0 0 0
#91 20/12/2023
13.60
0.10
 12,500 13.50 13.70 13.50 0 0 0
#92 19/12/2023
13.50
-0.20
 33,700 13.70 13.80 13.40 0 0 0
#93 18/12/2023
13.70
0
 40,600 13.70 13.70 13.40 0 0 0
#94 15/12/2023
13.70
-0.10
 50,700 13.80 13.90 13.40 0 0 0
#95 14/12/2023
13.80
0
 19,400 13.80 13.90 13.70 0 0 0
#96 13/12/2023
13.80
-0.10
 69,800 13.90 13.90 13.60 0 0 0
#97 12/12/2023
13.90
-0.10
 77,800 14 14.10 13.80 0 0 0
#98 11/12/2023
14
-0.20
 35,100 14.20 14.60 13.90 0 0 0
#99 08/12/2023
14.20
0.80
 120,400 13.40 14.50 13.40 0 0 0
#100 07/12/2023
13.40
0.30
 86,300 13.10 13.40 13.20 0 0 0

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