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)
25/07/2022
11.66
 152,201 11.74 12.35 11.51 0 0 0
22/07/2022
11.74
 111,600 11.89 11.97 11.66 0 0 0
21/07/2022
11.89
 282,900 11.89 12.35 11.89 0 0 0
20/07/2022
11.89
 213,912 11.66 12.04 11.66 2,000 0 0.0
19/07/2022
11.66
 231,513 11.66 11.74 11.12 0 0 0
18/07/2022
11.66
 215,800 12.12 12.20 11.66 0 0 0
15/07/2022
12.12
 147,786 12.43 12.43 11.89 0 300 -0.0
14/07/2022
12.43
 453,919 11.51 12.58 11.43 5,000 200 0.1
13/07/2022
11.51
 135,700 11.35 11.66 11.35 0 300 -0.0
12/07/2022
11.35
 120,009 11.12 11.43 11.12 0 0 0
11/07/2022
11.12
 184,340 10.74 11.28 10.59 0 0 0
08/07/2022
10.74
 120,300 10.51 10.82 10.59 0 0 0
07/07/2022
10.51
 104,200 10.51 10.74 10.43 0 3,800 -0.1
06/07/2022
10.51
 142,400 10.59 11.20 10.43 0 39,300 -0.6
05/07/2022
10.59
 297,673 11.20 11.20 10.51 0 18,200 -0.3
04/07/2022
11.20
 111,079 11.12 11.35 10.97 0 0 0
01/07/2022
11.12
 144,210 11.20 11.20 10.66 1,000 0 0.0
30/06/2022
11.20
 281,900 10.97 11.74 10.89 0 0 0
29/06/2022
10.97
 292,101 11.20 11.20 10.66 0 1,200 -0.0
28/06/2022
11.20
 209,700 11.12 11.35 10.97 0 0 0
27/06/2022
11.12
 111,000 10.89 11.20 10.82 0 0 0
24/06/2022
10.89
 95,600 10.89 11.35 10.89 0 0 0
23/06/2022
10.89
 182,362 10.66 10.89 10.43 0 5,000 -0.1
22/06/2022
10.66
 167,905 10.59 10.82 10.36 500 0 0.0
21/06/2022
10.59
 260,250 10.43 10.89 9.97 1,000 0 0.0
20/06/2022
10.43
 197,062 10.89 11.35 10.05 4,000 0 0.1
17/06/2022
10.89
 497,810 11.89 11.89 10.74 0 1,500 -0.0
16/06/2022
11.89
 238,754 11.89 12.51 11.89 0 0 0
15/06/2022
11.89
 572,471 12.89 13.43 11.66 500 0 0.0
14/06/2022
12.89
 274,707 12.58 12.89 12.20 200 0 0.0
13/06/2022
12.58
 796,410 13.96 13.96 12.58 600 800 -0.0
10/06/2022
13.96
 759,574 14.12 15.04 13.73 0 2,000 -0.0
09/06/2022
14.12
 381,738 13.89 14.19 13.81 0 0 0
08/06/2022
13.89
 464,543 14.19 14.50 13.89 0 0 0
07/06/2022
14.19
 713,535 13.66 14.19 13.43 0 0 0
06/06/2022
13.66
 1,014,511 12.58 13.73 12.20 2,000 0 0.0
03/06/2022
12.58
 279,668 12.51 12.89 11.97 0 0 0
02/06/2022
12.51
 663,100 12.51 13.12 12.28 3,000 98,600 -1.6
01/06/2022
12.51
 893,996 11.43 12.51 11.43 0 0 0
31/05/2022
11.43
 140,318 11.66 11.66 11.28 0 500 -0.0
30/05/2022
11.66
 264,763 11.51 11.97 11.43 0 0 0
27/05/2022
11.51
 196,500 11.89 11.97 11.51 300 0 0.0
26/05/2022
11.89
 336,028 11.12 12.20 11.12 0 700 -0.0
25/05/2022: Cổ tức tiền mặt tỉ lệ: 8%
25/05/2022
11.12
 144,414 10.89 11.12 10.66 0 0 0
24/05/2022
10.89
 237,400 10.68 10.89 10.60 0 0 0
23/05/2022
10.68
 164,900 10.89 10.97 10.60 0 0 0
20/05/2022
10.89
 106,000 10.60 10.89 10.53 0 0 0
19/05/2022
10.60
 200,700 10.89 10.89 10.31 600 700 -0.0
18/05/2022
10.89
 185,100 10.89 11.26 10.75 0 0 0
17/05/2022
10.89
 79,900 10.10 10.89 10.02 0 0 0
16/05/2022
10.10
 183,202 9.37 10.24 8.86 0 100 -0.0
13/05/2022
9.37
 279,607 9.95 10.24 9.37 300 5,000 -0.1
12/05/2022
9.95
 144,315 10.89 10.89 9.95 0 0 0
11/05/2022
10.89
 91,701 10.82 11.40 10.82 0 0 0
10/05/2022
10.82
 270,802 10.24 10.82 9.30 0 0 0
09/05/2022
10.24
 250,640 11.26 11.40 10.24 0 100 -0.0
06/05/2022
11.26
 130,320 11.48 11.62 10.97 0 400 -0.0
05/05/2022
11.48
 190,563 11.40 11.91 11.11 0 0 0
04/05/2022
11.40
 350,500 11.11 11.55 10.60 800 63,200 -1.0
29/04/2022
11.11
 225,700 11.04 11.26 10.82 49,600 0 0.8
28/04/2022
11.04
 159,318 10.75 11.04 10.75 41,300 0 0.6
27/04/2022
10.75
 102,655 10.24 10.75 10.17 600 0 0.0
26/04/2022
10.24
 428,078 10.31 11.18 9.44 300 100 0.0
25/04/2022
10.31
 708,688 11.40 11.69 10.31 115,900 300 1.7
22/04/2022
11.40
 322,800 11.62 12.35 10.60 5,000 700 0.1
21/04/2022
11.62
 428,300 12.13 12.13 10.97 15,000 400 0.2
20/04/2022
12.13
 563,910 12.27 12.71 11.98 144,000 1,000 2.5
19/04/2022
12.27
 350,100 12.27 12.78 12.27 0 0 0
18/04/2022
12.27
 593,700 12.35 12.93 12.06 0 0 0
15/04/2022
12.35
 381,900 12.78 13.07 12.27 0 0 0
14/04/2022
12.78
 291,800 12.42 13.44 12.71 26,600 0 0.5
13/04/2022
12.42
 541,403 12.56 12.71 11.33 70,300 13,800 0.9
12/04/2022
12.56
 1,064,532 13.94 14.02 12.56 2,400 900 0.0
08/04/2022
13.94
 496,016 14.67 14.96 13.94 900 0 0.0
07/04/2022
14.67
 725,332 15.03 15.91 14.60 2,000 400 0.0
06/04/2022
15.03
 1,640,177 13.73 15.03 13.73 0 1,000 -0.0
05/04/2022
13.73
 366,902 13.51 14.02 13.07 24,900 0 0.5
04/04/2022
13.51
 410,752 13.73 14.02 13.36 31,300 23,800 0.1
01/04/2022
13.73
 515,800 13.94 14.02 13.58 0 0 0
31/03/2022
13.94
 528,232 13.44 14.31 13.29 18,800 0 0.4
30/03/2022
13.44
 614,534 14.23 14.31 13.44 100 300 -0.0
29/03/2022
14.23
 748,174 14.38 14.67 14.16 5,300 300 0.1
28/03/2022
14.38
 898,793 13.80 14.53 13.73 70,400 0 1.4
25/03/2022
13.80
 632,493 13.94 14.02 13.07 55,800 0 1.1
24/03/2022
13.94
 432,100 13.94 14.16 13.73 15,100 1,100 0.3
23/03/2022
13.94
 721,578 13.94 14.23 13.58 55,000 700 1.0
22/03/2022
13.94
 1,132,741 12.71 13.94 12.71 200 0 0.0
21/03/2022
12.71
 501,462 13.07 13.29 12.64 400 0 0.0
18/03/2022
13.07
 377,340 12.93 13.36 12.71 76,800 0 1.4
17/03/2022
12.93
 537,158 12.64 13.07 12.20 200 0 0.0
16/03/2022
12.64
 850,939 13.29 13.65 12.35 400 0 0.0
15/03/2022
13.29
 824,350 13.44 13.44 12.20 1,900 2,600 -0.0
14/03/2022
13.44
 1,063,901 14.38 14.38 13.07 12,000 0 0.2
11/03/2022
14.38
 1,026,537 15.76 15.76 14.23 68,800 200 1.4
10/03/2022
15.76
 829,239 15.61 16.05 14.60 21,000 500 0.4
09/03/2022
15.61
 1,639,115 15.03 15.98 14.16 200 0 0.0
08/03/2022
15.03
 1,714,066 16.05 17.43 15.03 0 0 0
07/03/2022
16.05
 902,627 14.60 16.05 14.67 500 100 0.0
04/03/2022
14.60
 1,270,581 14.67 15.98 14.53 1,200 800 0.0
03/03/2022
14.67
 2,805,232 13.36 14.67 13.58 8,900 300 0.2

Chính sách bảo mật | Điều khoản sử dụng |