CTCP Than Vàng Danh - Vinacomin (tvd)

12.10
-0.10
(-0.82%)
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
(2026-02-11) 		2 19.61% 6,195,300 -4,900 -0.1
10.10
12.70
12.10
2 tháng
(2026-01-12) 		2.10 20.79% 7,196,700 -6,100 -0.1
10
12.70
12.10
3 tháng
(2025-12-15) 		2 19.61% 7,549,500 -18,600 -0.2
10
12.70
12.10
6 tháng
(2025-09-15) 		1.70 16.19% 8,709,200 -39,600 -0.4
9.90
12.70
12.10
12 tháng
(2025-03-18) 		-0.08 -0.67% 15,435,700 -198,001 -1.3
9.68
12.70
12.10
24 tháng
(2024-03-25) 		-0.08 -0.67% 31,382,484 -1,142,630 -11.6
9.30
13.15
12.10
36 tháng
(2023-03-29) 		0.07 0.61% 87,395,248 -556,900 -1.6
9.30
14.85
12.10
60 tháng
(2021-04-08) 		5.69 87.49% 261,340,137 219,884 12.2
5.11
17.26
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/06/2022
14.93
 464,543 15.26 15.59 14.93 0 0 0
07/06/2022
15.26
 713,535 14.68 15.26 14.44 0 0 0
06/06/2022
14.68
 1,014,511 13.53 14.77 13.12 2,000 0 0.0
03/06/2022
13.53
 279,668 13.45 13.86 12.87 0 0 0
02/06/2022
13.45
 663,100 13.45 14.11 13.20 3,000 98,600 -1.6
01/06/2022
13.45
 893,996 12.29 13.45 12.29 0 0 0
31/05/2022
12.29
 140,318 12.54 12.54 12.13 0 500 -0.0
30/05/2022
12.54
 264,763 12.37 12.87 12.29 0 0 0
27/05/2022
12.37
 196,500 12.79 12.87 12.37 300 0 0.0
26/05/2022
12.79
 336,028 11.96 13.12 11.96 0 700 -0.0
25/05/2022: Cổ tức tiền mặt tỉ lệ: 8%
25/05/2022
11.96
 144,414 11.71 11.96 11.47 0 0 0
24/05/2022
11.71
 237,400 11.48 11.71 11.40 0 0 0
23/05/2022
11.48
 164,900 11.71 11.79 11.40 0 0 0
20/05/2022
11.71
 106,000 11.40 11.71 11.32 0 0 0
19/05/2022
11.40
 200,700 11.71 11.71 11.09 600 700 -0.0
18/05/2022
11.71
 185,100 11.71 12.10 11.56 0 0 0
17/05/2022
11.71
 79,900 10.85 11.71 10.78 0 0 0
16/05/2022
10.85
 183,202 10.07 11.01 9.53 0 100 -0.0
13/05/2022
10.07
 279,607 10.70 11.01 10.07 300 5,000 -0.1
12/05/2022
10.70
 144,315 11.71 11.71 10.70 0 0 0
11/05/2022
11.71
 91,701 11.64 12.26 11.64 0 0 0
10/05/2022
11.64
 270,802 11.01 11.64 10.00 0 0 0
09/05/2022
11.01
 250,640 12.10 12.26 11.01 0 100 -0.0
06/05/2022
12.10
 130,320 12.34 12.49 11.79 0 400 -0.0
05/05/2022
12.34
 190,563 12.26 12.81 11.95 0 0 0
04/05/2022
12.26
 350,500 11.95 12.42 11.40 800 63,200 -1.0
29/04/2022
11.95
 225,700 11.87 12.10 11.64 49,600 0 0.8
28/04/2022
11.87
 159,318 11.56 11.87 11.56 41,300 0 0.6
27/04/2022
11.56
 102,655 11.01 11.56 10.93 600 0 0.0
26/04/2022
11.01
 428,078 11.09 12.03 10.15 300 100 0.0
25/04/2022
11.09
 708,688 12.26 12.57 11.09 115,900 300 1.7
22/04/2022
12.26
 322,800 12.49 13.28 11.40 5,000 700 0.1
21/04/2022
12.49
 428,300 13.04 13.04 11.79 15,000 400 0.2
20/04/2022
13.04
 563,910 13.20 13.67 12.89 144,000 1,000 2.5
19/04/2022
13.20
 350,100 13.20 13.74 13.20 0 0 0
18/04/2022
13.20
 593,700 13.28 13.90 12.96 0 0 0
15/04/2022
13.28
 381,900 13.74 14.06 13.20 0 0 0
14/04/2022
13.74
 291,800 13.35 14.45 13.67 26,600 0 0.5
13/04/2022
13.35
 541,403 13.51 13.67 12.18 70,300 13,800 0.9
12/04/2022
13.51
 1,064,532 14.99 15.07 13.51 2,400 900 0.0
08/04/2022
14.99
 496,016 15.77 16.09 14.99 900 0 0.0
07/04/2022
15.77
 725,332 16.17 17.10 15.70 2,000 400 0.0
06/04/2022
16.17
 1,640,177 14.76 16.17 14.76 0 1,000 -0.0
05/04/2022
14.76
 366,902 14.53 15.07 14.06 24,900 0 0.5
04/04/2022
14.53
 410,752 14.76 15.07 14.37 31,300 23,800 0.1
01/04/2022
14.76
 515,800 14.99 15.07 14.60 0 0 0
31/03/2022
14.99
 528,232 14.45 15.38 14.29 18,800 0 0.4
30/03/2022
14.45
 614,534 15.31 15.38 14.45 100 300 -0.0
29/03/2022
15.31
 748,174 15.46 15.77 15.23 5,300 300 0.1
28/03/2022
15.46
 898,793 14.84 15.62 14.76 70,400 0 1.4
25/03/2022
14.84
 632,493 14.99 15.07 14.06 55,800 0 1.1
24/03/2022
14.99
 432,100 14.99 15.23 14.76 15,100 1,100 0.3
23/03/2022
14.99
 721,578 14.99 15.31 14.60 55,000 700 1.0
22/03/2022
14.99
 1,132,741 13.67 14.99 13.67 200 0 0.0
21/03/2022
13.67
 501,462 14.06 14.29 13.59 400 0 0.0
18/03/2022
14.06
 377,340 13.90 14.37 13.67 76,800 0 1.4
17/03/2022
13.90
 537,158 13.59 14.06 13.12 200 0 0.0
16/03/2022
13.59
 850,939 14.29 14.68 13.28 400 0 0.0
15/03/2022
14.29
 824,350 14.45 14.45 13.12 1,900 2,600 -0.0
14/03/2022
14.45
 1,063,901 15.46 15.46 14.06 12,000 0 0.2
11/03/2022
15.46
 1,026,537 16.95 16.95 15.31 68,800 200 1.4
10/03/2022
16.95
 829,239 16.79 17.26 15.70 21,000 500 0.4

Chính sách bảo mật | Điều khoản sử dụng |