CTCP Than Vàng Danh - Vinacomin (tvd)

9.40
-0.10
(-1.05%)
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
(2026-05-13) 		-0.50 -5% 1,423,700 -201,000 0
9.40
10.30
9.40
2 tháng
(2026-04-13) 		-1.20 -11.21% 3,189,000 -201,000 0
9.40
10.70
9.40
3 tháng
(2026-03-16) 		-2 -17.39% 8,365,900 -215,200 -0.2
9.40
12.30
9.40
6 tháng
(2025-12-15) 		-0.70 -6.86% 16,503,900 -233,800 -0.4
9.40
12.70
9.40
12 tháng
(2025-06-17) 		-1.20 -11.21% 20,227,100 -252,300 -0.5
9.40
12.70
9.40
24 tháng
(2024-06-24) 		-2.32 -19.60% 34,789,141 -1,345,830 -11.6
9.30
12.70
9.40
36 tháng
(2023-06-28) 		-5.05 -34.69% 69,378,109 -1,193,130 -8.5
9.30
14.55
9.40
60 tháng
(2021-07-08) 		2 26.72% 257,725,753 -14,300 11.8
5.11
17.26
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
7.18
 55,100 7.18 7.42 7.18 0 0 0
27/10/2022
7.18
 131,430 6.85 7.18 6.85 0 0 0
26/10/2022
6.85
 135,000 6.85 7.01 6.19 0 0 0
25/10/2022
6.85
 322,900 7.59 7.84 6.85 0 0 0
24/10/2022
7.59
 251,714 8.25 8.41 7.42 0 0 0
21/10/2022
8.25
 254,712 9.07 9.16 8.17 0 0 0
20/10/2022
9.07
 245,900 8.66 9.40 8.66 0 0 0
19/10/2022
8.66
 46,600 8.66 8.83 8.58 0 0 0
18/10/2022
8.66
 61,260 8.58 8.83 8.58 0 0 0
17/10/2022
8.58
 40,020 8.58 8.74 8.33 0 0 0
14/10/2022
8.58
 146,627 8.17 8.66 8.25 0 0 0
13/10/2022
8.17
 47,900 8.17 8.41 8.08 0 0 0
12/10/2022
8.17
 109,158 8.00 8.33 7.59 0 0 0
11/10/2022
8.00
 271,200 8.83 8.99 8.00 0 0 0
10/10/2022
8.83
 106,755 8.83 8.83 8.00 0 5,000 -0.1
07/10/2022
8.83
 267,291 9.73 9.73 8.83 0 0 0
06/10/2022
9.73
 54,500 9.98 10.39 9.40 0 0 0
05/10/2022
9.98
 122,030 9.65 10.15 9.73 5,000 26,900 -0.3
04/10/2022
9.65
 233,800 10.06 10.48 9.57 0 45,000 -0.5
03/10/2022
10.06
 66,501 10.72 11.05 10.06 0 0 0
30/09/2022
10.72
 181,300 11.14 11.14 10.48 0 0 0
29/09/2022
11.14
 146,910 11.38 11.63 11.05 0 0 0
28/09/2022
11.38
 60,770 11.47 11.55 11.30 0 0 0
27/09/2022
11.47
 144,754 11.55 11.71 11.47 0 5,000 -0.1
26/09/2022
11.55
 145,644 12.13 12.13 11.47 0 0 0
23/09/2022
12.13
 69,300 12.21 12.29 11.96 0 0 0
22/09/2022
12.21
 111,100 12.13 12.21 11.80 0 0 0
21/09/2022
12.13
 93,617 12.13 12.13 11.88 0 0 0
20/09/2022
12.13
 126,400 11.71 12.46 11.71 0 7,000 -0.1
19/09/2022
11.71
 312,667 12.87 12.87 11.71 10,000 0 0.2
16/09/2022
12.87
 215,006 13.36 13.45 12.87 0 100 -0.0
15/09/2022
13.36
 101,531 13.36 13.53 13.28 0 0 0
14/09/2022
13.36
 305,450 13.36 13.36 12.79 0 0 0
13/09/2022
13.36
 256,333 13.45 13.45 13.20 0 0 0
12/09/2022
13.45
 185,583 12.95 13.45 12.95 0 0 0
09/09/2022
12.95
 299,007 12.95 13.20 12.62 5,000 100 0.1
08/09/2022
12.95
 409,437 13.45 13.61 12.95 0 0 0
07/09/2022
13.45
 428,702 14.19 14.19 13.03 0 5,000 -0.1
06/09/2022
14.19
 493,977 14.19 15.10 14.11 0 66,200 -1.2
05/09/2022
14.19
 341,305 14.11 14.52 14.02 5,800 0 0.1
31/08/2022
14.11
 250,517 14.11 14.19 13.78 0 0 0
30/08/2022
14.11
 355,903 14.19 14.68 13.86 5,000 0 0.1
29/08/2022
14.19
 539,659 13.69 14.19 13.12 43,800 0 0.7
26/08/2022
13.69
 661,021 13.78 14.44 13.53 0 0 0
25/08/2022
13.78
 290,724 13.61 13.94 13.61 0 0 0
24/08/2022
13.61
 280,218 13.78 14.02 13.61 0 0 0
23/08/2022
13.78
 743,709 13.20 13.78 13.03 66,000 0 1.1
22/08/2022
13.20
 142,614 13.03 13.20 12.79 0 0 0
19/08/2022
13.03
 157,442 12.95 13.20 12.79 5,000 0 0.1
18/08/2022
12.95
 342,749 13.03 13.20 12.79 5,000 0 0.1
17/08/2022
13.03
 272,000 13.53 13.69 13.03 0 0 0
16/08/2022
13.53
 117,449 13.61 13.61 13.36 0 0 0
15/08/2022
13.61
 361,026 13.36 14.11 13.53 0 0 0
12/08/2022
13.36
 244,649 13.20 13.36 12.95 0 0 0
11/08/2022
13.20
 340,606 13.61 13.86 13.20 0 5,000 -0.1
10/08/2022
13.61
 211,200 13.69 13.78 13.53 0 500 -0.0
09/08/2022
13.69
 704,968 13.03 13.69 13.03 0 0 0
08/08/2022
13.03
 277,301 13.12 13.20 12.87 0 0 0
05/08/2022
13.12
 163,561 13.20 13.28 12.95 0 0 0
04/08/2022
13.20
 531,900 13.03 13.61 13.03 0 0 0
03/08/2022
13.03
 208,201 13.12 13.20 12.87 0 57,700 -0.9
02/08/2022
13.12
 363,775 12.62 13.12 12.62 0 200 -0.0
01/08/2022
12.62
 164,409 12.70 12.70 12.37 0 0 0
29/07/2022
12.70
 113,500 12.70 12.87 12.37 0 0 0
28/07/2022
12.70
 200,454 12.37 12.87 12.46 0 0 0
27/07/2022
12.37
 146,267 12.21 12.46 11.96 0 0 0
26/07/2022
12.21
 172,543 12.54 12.62 12.13 0 0 0
25/07/2022
12.54
 152,201 12.62 13.28 12.37 0 0 0
22/07/2022
12.62
 111,600 12.79 12.87 12.54 0 0 0
21/07/2022
12.79
 282,900 12.79 13.28 12.79 0 0 0
20/07/2022
12.79
 213,912 12.54 12.95 12.54 2,000 0 0.0
19/07/2022
12.54
 231,513 12.54 12.62 11.96 0 0 0
18/07/2022
12.54
 215,800 13.03 13.12 12.54 0 0 0
15/07/2022
13.03
 147,786 13.36 13.36 12.79 0 300 -0.0
14/07/2022
13.36
 453,919 12.37 13.53 12.29 5,000 200 0.1
13/07/2022
12.37
 135,700 12.21 12.54 12.21 0 300 -0.0
12/07/2022
12.21
 120,009 11.96 12.29 11.96 0 0 0
11/07/2022
11.96
 184,340 11.55 12.13 11.38 0 0 0
08/07/2022
11.55
 120,300 11.30 11.63 11.38 0 0 0
07/07/2022
11.30
 104,200 11.30 11.55 11.22 0 3,800 -0.1
06/07/2022
11.30
 142,400 11.38 12.04 11.22 0 39,300 -0.6
05/07/2022
11.38
 297,673 12.04 12.04 11.30 0 18,200 -0.3
04/07/2022
12.04
 111,079 11.96 12.21 11.80 0 0 0
01/07/2022
11.96
 144,210 12.04 12.04 11.47 1,000 0 0.0
30/06/2022
12.04
 281,900 11.80 12.62 11.71 0 0 0
29/06/2022
11.80
 292,101 12.04 12.04 11.47 0 1,200 -0.0
28/06/2022
12.04
 209,700 11.96 12.21 11.80 0 0 0
27/06/2022
11.96
 111,000 11.71 12.04 11.63 0 0 0
24/06/2022
11.71
 95,600 11.71 12.21 11.71 0 0 0
23/06/2022
11.71
 182,362 11.47 11.71 11.22 0 5,000 -0.1
22/06/2022
11.47
 167,905 11.38 11.63 11.14 500 0 0.0
21/06/2022
11.38
 260,250 11.22 11.71 10.72 1,000 0 0.0
20/06/2022
11.22
 197,062 11.71 12.21 10.81 4,000 0 0.1
17/06/2022
11.71
 497,810 12.79 12.79 11.55 0 1,500 -0.0
16/06/2022
12.79
 238,754 12.79 13.45 12.79 0 0 0
15/06/2022
12.79
 572,471 13.86 14.44 12.54 500 0 0.0
14/06/2022
13.86
 274,707 13.53 13.86 13.12 200 0 0.0
13/06/2022
13.53
 796,410 15.01 15.01 13.53 600 800 -0.0
10/06/2022
15.01
 759,574 15.18 16.17 14.77 0 2,000 -0.0
09/06/2022
15.18
 381,738 14.93 15.26 14.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |