CTCP Than Vàng Danh - Vinacomin (tvd)

8.60
-0.10
(-1.15%)
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
(2026-06-29) 		-0.50 -5.43% 625,300 0 0
8.60
9.20
8.60
2 tháng
(2026-06-01) 		-0.69 -7.38% 1,413,500 0 0
8.60
9.58
8.60
3 tháng
(2026-05-04) 		-0.79 -8.29% 2,853,000 -201,000 0
8.60
9.58
8.60
6 tháng
(2026-01-30) 		-0.79 -8.29% 16,296,600 -220,100 -0.2
8.60
11.81
8.60
12 tháng
(2025-08-04) 		-1.16 -11.75% 19,994,800 -253,700 -0.6
8.60
11.81
8.60
24 tháng
(2024-08-08) 		-2.29 -20.83% 34,168,629 -1,247,599 -10.5
8.60
11.81
8.60
36 tháng
(2023-08-14) 		-4.50 -34.11% 56,094,126 -1,294,430 -10.1
8.60
13.29
8.60
60 tháng
(2021-08-24) 		2.02 30.21% 250,236,717 -110,900 11.0
4.76
16.05
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2022
6.44
 62,050 6.37 6.52 6.29 5,000 0 0.0
13/12/2022
6.37
 72,400 6.37 6.37 5.75 0 0 0
12/12/2022
6.37
 100,270 6.14 6.44 6.14 0 0 0
09/12/2022
6.14
 80,900 6.29 6.37 5.98 0 0 0
08/12/2022
6.29
 90,200 6.14 6.52 6.14 0 0 0
07/12/2022
6.14
 102,700 6.29 6.29 5.98 0 0 0
06/12/2022
6.29
 251,050 6.60 6.60 6.29 0 22,700 -0.2
05/12/2022
6.60
 222,200 6.67 6.75 6.52 0 42,000 -0.4
02/12/2022
6.67
 116,014 6.44 6.67 6.29 0 0 0
01/12/2022
6.44
 286,400 6.37 6.75 6.29 0 0 0
30/11/2022
6.37
 102,500 6.52 6.60 6.21 0 0 0
29/11/2022
6.52
 170,609 6.44 6.60 6.14 0 0 0
28/11/2022
6.44
 210,050 5.98 6.44 6.06 0 0 0
25/11/2022
5.98
 57,300 5.83 6.06 5.83 0 0 0
24/11/2022
5.83
 102,310 5.91 5.91 5.45 0 0 0
23/11/2022
5.91
 127,251 6.21 6.21 5.75 0 0 0
22/11/2022
6.21
 88,300 6.06 6.44 6.06 0 0 0
21/11/2022
6.06
 111,900 5.52 6.06 5.52 0 0 0
18/11/2022
5.52
 152,900 5.68 5.75 5.37 0 0 0
17/11/2022
5.68
 132,848 5.22 5.68 4.76 0 0 0
16/11/2022
5.22
 176,475 4.76 5.22 4.37 0 0 0
15/11/2022
4.76
 280,300 5.14 5.22 4.68 0 0 0
14/11/2022
5.14
 139,452 5.22 5.52 5.06 0 0 0
11/11/2022
5.22
 153,200 5.22 5.45 5.06 0 0 0
10/11/2022
5.22
 231,700 5.68 5.68 5.14 0 0 0
09/11/2022
5.68
 99,900 5.60 5.91 5.52 0 0 0
08/11/2022
5.60
 115,908 5.52 5.60 5.06 0 0 0
07/11/2022
5.52
 240,130 5.98 6.37 5.45 0 0 0
04/11/2022
5.98
 349,344 6.37 6.37 5.83 0 27,000 -0.2
03/11/2022
6.37
 99,917 6.44 6.44 6.21 0 19,000 -0.2
02/11/2022
6.44
 115,340 6.44 6.60 6.37 0 20,900 -0.2
01/11/2022
6.44
 150,100 6.60 6.75 6.44 0 0 0
31/10/2022
6.60
 126,873 6.67 6.83 6.44 0 0 0
28/10/2022
6.67
 55,100 6.67 6.90 6.67 0 0 0
27/10/2022
6.67
 131,430 6.37 6.67 6.37 0 0 0
26/10/2022
6.37
 135,000 6.37 6.52 5.75 0 0 0
25/10/2022
6.37
 322,900 7.06 7.29 6.37 0 0 0
24/10/2022
7.06
 251,714 7.67 7.83 6.90 0 0 0
21/10/2022
7.67
 254,712 8.44 8.52 7.60 0 0 0
20/10/2022
8.44
 245,900 8.06 8.75 8.06 0 0 0
19/10/2022
8.06
 46,600 8.06 8.21 7.98 0 0 0
18/10/2022
8.06
 61,260 7.98 8.21 7.98 0 0 0
17/10/2022
7.98
 40,020 7.98 8.13 7.75 0 0 0
14/10/2022
7.98
 146,627 7.60 8.06 7.67 0 0 0
13/10/2022
7.60
 47,900 7.60 7.83 7.52 0 0 0
12/10/2022
7.60
 109,158 7.44 7.75 7.06 0 0 0
11/10/2022
7.44
 271,200 8.21 8.36 7.44 0 0 0
10/10/2022
8.21
 106,755 8.21 8.21 7.44 0 5,000 -0.1
07/10/2022
8.21
 267,291 9.05 9.05 8.21 0 0 0
06/10/2022
9.05
 54,500 9.28 9.67 8.75 0 0 0
05/10/2022
9.28
 122,030 8.98 9.44 9.05 5,000 26,900 -0.3
04/10/2022
8.98
 233,800 9.36 9.74 8.90 0 45,000 -0.5
03/10/2022
9.36
 66,501 9.97 10.28 9.36 0 0 0
30/09/2022
9.97
 181,300 10.36 10.36 9.74 0 0 0
29/09/2022
10.36
 146,910 10.59 10.82 10.28 0 0 0
28/09/2022
10.59
 60,770 10.66 10.74 10.51 0 0 0
27/09/2022
10.66
 144,754 10.74 10.89 10.66 0 5,000 -0.1
26/09/2022
10.74
 145,644 11.28 11.28 10.66 0 0 0
23/09/2022
11.28
 69,300 11.35 11.43 11.12 0 0 0
22/09/2022
11.35
 111,100 11.28 11.35 10.97 0 0 0
21/09/2022
11.28
 93,617 11.28 11.28 11.05 0 0 0
20/09/2022
11.28
 126,400 10.89 11.58 10.89 0 7,000 -0.1
19/09/2022
10.89
 312,667 11.97 11.97 10.89 10,000 0 0.2
16/09/2022
11.97
 215,006 12.43 12.51 11.97 0 100 -0.0
15/09/2022
12.43
 101,531 12.43 12.58 12.35 0 0 0
14/09/2022
12.43
 305,450 12.43 12.43 11.89 0 0 0
13/09/2022
12.43
 256,333 12.51 12.51 12.28 0 0 0
12/09/2022
12.51
 185,583 12.04 12.51 12.04 0 0 0
09/09/2022
12.04
 299,007 12.04 12.28 11.74 5,000 100 0.1
08/09/2022
12.04
 409,437 12.51 12.66 12.04 0 0 0
07/09/2022
12.51
 428,702 13.20 13.20 12.12 0 5,000 -0.1
06/09/2022
13.20
 493,977 13.20 14.04 13.12 0 66,200 -1.2
05/09/2022
13.20
 341,305 13.12 13.50 13.04 5,800 0 0.1
31/08/2022
13.12
 250,517 13.12 13.20 12.81 0 0 0
30/08/2022
13.12
 355,903 13.20 13.66 12.89 5,000 0 0.1
29/08/2022
13.20
 539,659 12.74 13.20 12.20 43,800 0 0.7
26/08/2022
12.74
 661,021 12.81 13.43 12.58 0 0 0
25/08/2022
12.81
 290,724 12.66 12.97 12.66 0 0 0
24/08/2022
12.66
 280,218 12.81 13.04 12.66 0 0 0
23/08/2022
12.81
 743,709 12.28 12.81 12.12 66,000 0 1.1
22/08/2022
12.28
 142,614 12.12 12.28 11.89 0 0 0
19/08/2022
12.12
 157,442 12.04 12.28 11.89 5,000 0 0.1
18/08/2022
12.04
 342,749 12.12 12.28 11.89 5,000 0 0.1
17/08/2022
12.12
 272,000 12.58 12.74 12.12 0 0 0
16/08/2022
12.58
 117,449 12.66 12.66 12.43 0 0 0
15/08/2022
12.66
 361,026 12.43 13.12 12.58 0 0 0
12/08/2022
12.43
 244,649 12.28 12.43 12.04 0 0 0
11/08/2022
12.28
 340,606 12.66 12.89 12.28 0 5,000 -0.1
10/08/2022
12.66
 211,200 12.74 12.81 12.58 0 500 -0.0
09/08/2022
12.74
 704,968 12.12 12.74 12.12 0 0 0
08/08/2022
12.12
 277,301 12.20 12.28 11.97 0 0 0
05/08/2022
12.20
 163,561 12.28 12.35 12.04 0 0 0
04/08/2022
12.28
 531,900 12.12 12.66 12.12 0 0 0
03/08/2022
12.12
 208,201 12.20 12.28 11.97 0 57,700 -0.9
02/08/2022
12.20
 363,775 11.74 12.20 11.74 0 200 -0.0
01/08/2022
11.74
 164,409 11.81 11.81 11.51 0 0 0
29/07/2022
11.81
 113,500 11.81 11.97 11.51 0 0 0
28/07/2022
11.81
 200,454 11.51 11.97 11.58 0 0 0
27/07/2022
11.51
 146,267 11.35 11.58 11.12 0 0 0
26/07/2022
11.35
 172,543 11.66 11.74 11.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |