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)
09/03/2022
16.79
 1,639,115 16.17 17.18 15.23 200 0 0.0
08/03/2022
16.17
 1,714,066 17.26 18.74 16.17 0 0 0
07/03/2022
17.26
 902,627 15.70 17.26 15.77 500 100 0.0
04/03/2022
15.70
 1,270,581 15.77 17.18 15.62 1,200 800 0.0
03/03/2022
15.77
 2,805,232 14.37 15.77 14.60 8,900 300 0.2
02/03/2022
14.37
 696,387 13.98 14.84 14.06 0 0 0
01/03/2022
13.98
 1,223,192 14.29 15.38 13.90 300 4,100 -0.1
28/02/2022
14.29
 1,178,175 13.04 14.29 12.89 0 0 0
25/02/2022
13.04
 552,124 12.81 13.90 12.89 100 3,700 -0.1
24/02/2022
12.81
 1,211,162 12.42 12.89 12.34 200 29,300 -0.5
23/02/2022
12.42
 829,929 11.64 12.73 11.56 6,000 600 0.1
22/02/2022
11.64
 222,486 11.87 11.87 11.40 1,000 0 0.0
21/02/2022
11.87
 343,948 11.95 12.26 11.79 300 0 0.0
18/02/2022
11.95
 245,100 11.71 12.03 11.40 600 0 0.0
17/02/2022
11.71
 384,906 11.64 12.03 11.32 2,200 0 0.0
16/02/2022
11.64
 509,927 11.95 11.95 11.32 5,000 100 0.1
15/02/2022
11.95
 224,660 12.26 12.26 11.71 4,000 0 0.1
14/02/2022
12.26
 809,602 11.64 12.73 12.03 30,000 100 0.5
11/02/2022
11.64
 1,108,059 10.62 11.64 10.54 8,900 0 0.1
10/02/2022
10.62
 63,700 10.70 10.70 10.46 0 0 0
09/02/2022
10.70
 114,902 10.62 10.93 10.62 0 0 0
08/02/2022
10.62
 259,743 10.23 10.70 10.23 0 0 0
07/02/2022
10.23
 54,900 9.76 10.54 9.92 0 0 0
28/01/2022
9.76
 61,818 9.76 9.84 9.61 0 0 0
27/01/2022
9.76
 47,527 9.76 9.76 9.61 0 0 0
26/01/2022
9.76
 28,000 9.84 9.92 9.53 0 0 0
25/01/2022
9.84
 52,968 9.92 9.92 9.68 0 0 0
24/01/2022
9.92
 111,800 10.00 10.23 9.61 0 0 0
21/01/2022
10.00
 77,723 9.68 10.15 9.76 0 0 0
20/01/2022
9.68
 93,100 9.53 9.76 9.22 0 0 0
19/01/2022
9.53
 45,100 9.53 9.76 9.45 0 0 0
18/01/2022
9.53
 134,100 9.92 9.92 9.45 0 0 0
17/01/2022
9.92
 114,613 10.23 10.54 9.92 0 0 0
14/01/2022
10.23
 118,031 10.31 10.54 10.15 0 0 0
13/01/2022
10.31
 146,268 10.31 10.62 10.23 38,300 0 0.5
12/01/2022
10.31
 241,800 10.23 10.31 9.92 150,400 0 2.0
11/01/2022
10.23
 154,534 10.46 10.70 10.15 0 0 0
10/01/2022
10.46
 181,650 10.85 10.93 10.39 0 0 0
07/01/2022
10.85
 244,933 10.39 10.85 10.46 71,300 0 1.0
06/01/2022
10.39
 234,744 10.70 10.85 10.15 0 0 0
05/01/2022
10.70
 254,584 10.62 11.09 10.39 0 0 0
04/01/2022
10.62
 199,631 10.93 11.09 10.39 0 100 -0.0
31/12/2021
10.93
 326,200 11.40 12.49 10.70 0 0 0
30/12/2021
11.40
 447,701 10.39 11.40 10.46 0 100 -0.0
29/12/2021
10.39
 339,147 9.45 10.39 9.37 1,800 0 0.0
28/12/2021
9.45
 134,410 9.61 9.61 9.37 100 0 0.0
27/12/2021
9.61
 153,090 9.61 9.68 9.37 0 0 0
24/12/2021
9.61
 95,396 9.76 9.76 9.53 0 0 0
23/12/2021
9.76
 150,509 9.84 9.92 9.61 0 0 0
22/12/2021
9.84
 156,768 10.00 10.00 9.84 0 0 0
21/12/2021
10.00
 110,916 10.00 10.00 9.84 0 0 0
20/12/2021
10.00
 155,900 10.15 10.15 9.92 0 0 0
17/12/2021
10.15
 198,954 10.15 10.15 10.00 0 0 0
16/12/2021
10.15
 61,511 10.31 10.46 10.15 0 0 0
15/12/2021
10.31
 265,500 10.00 10.62 9.92 0 0 0
14/12/2021
10.00
 161,401 10.07 10.15 9.92 100 0 0.0
13/12/2021
10.07
 122,700 10.07 10.23 9.92 0 0 0
10/12/2021
10.07
 92,740 10.07 10.23 9.92 0 0 0
09/12/2021
10.07
 122,621 10.00 10.15 9.92 0 20 -0.0
08/12/2021
10.00
 124,465 9.92 10.15 9.92 1,600 0 0.0
07/12/2021
9.92
 202,359 9.76 10.15 9.76 900 0 0.0
06/12/2021
9.76
 258,636 10.62 10.78 9.61 400 0 0.0
03/12/2021
10.62
 147,068 10.93 11.09 10.62 0 0 0
02/12/2021
10.93
 192,927 10.70 11.17 10.85 20 0 0.0
01/12/2021
10.70
 234,500 10.85 10.93 10.62 0 0 0
30/11/2021
10.85
 260,946 10.93 11.17 10.70 300 0 0.0
29/11/2021
10.93
 370,285 11.17 11.17 10.54 65,600 0 0.9
26/11/2021
11.17
 269,300 11.32 11.40 11.01 0 1,500 -0.0
25/11/2021
11.32
 193,401 11.32 11.48 11.17 1,000 600 0.0
24/11/2021
11.32
 164,443 11.40 11.71 10.93 0 900 -0.0
23/11/2021
11.40
 280,695 10.78 11.56 10.07 12,200 0 0.2
22/11/2021
10.78
 493,667 11.79 11.79 10.78 700 0 0.0
19/11/2021
11.79
 579,279 12.10 12.73 11.71 500 1,100 -0.0
18/11/2021
12.10
 455,860 12.18 12.65 11.95 0 0 0
17/11/2021
12.18
 382,446 12.26 12.42 11.87 0 0 0
16/11/2021
12.26
 466,121 12.73 12.73 12.03 1,600 0 0.0
15/11/2021
12.73
 798,849 13.04 13.35 12.49 0 0 0
12/11/2021
13.04
 925,773 12.65 13.59 12.73 0 0 0
11/11/2021
12.65
 1,340,174 11.56 12.65 11.64 100 0 0.0
10/11/2021
11.56
 364,587 11.40 11.64 11.40 44,500 0 0.7
09/11/2021
11.40
 302,373 11.32 11.56 11.32 28,900 0 0.4
08/11/2021
11.32
 306,534 11.48 11.48 11.17 6,000 0 0.1
05/11/2021
11.48
 210,400 11.32 11.56 11.32 6,000 0 0.1
04/11/2021
11.32
 261,686 10.93 11.71 11.09 0 2,400 -0.0
03/11/2021
10.93
 656,739 11.48 11.48 10.93 11,600 0 0.2
02/11/2021
11.48
 643,239 11.79 11.79 11.25 5,600 0 0.1
01/11/2021
11.79
 462,990 11.95 12.10 11.71 2,000 0 0.0
29/10/2021
11.95
 472,591 11.95 12.26 11.79 0 0 0
28/10/2021
11.95
 369,625 11.95 12.26 11.71 5,500 2,700 0.0
27/10/2021
11.95
 380,400 12.10 12.34 11.48 0 3,000 -0.0
26/10/2021
12.10
 519,200 12.26 12.65 11.48 100 57,400 -0.9
25/10/2021
12.26
 378,900 12.89 13.43 12.26 1,700 46,700 -0.7
22/10/2021
12.89
 889,000 11.71 12.89 11.01 3,000 1,200 0.0
21/10/2021
11.71
 1,015,600 12.18 12.18 11.17 6,000 10,500 -0.1
20/10/2021
12.18
 750,200 12.73 13.04 11.79 19,100 1,000 0.3
19/10/2021
12.73
 342,300 12.65 12.96 12.49 1,200 24,700 -0.4
18/10/2021
12.65
 775,600 13.43 13.43 12.57 12,500 4,300 0
15/10/2021
13.43
 389,500 13.67 14.06 13.28 0 0 0
14/10/2021
13.67
 454,200 13.20 13.82 11.95 24,400 0 0.4
13/10/2021
13.20
 639,100 13.59 13.59 13.12 0 19,100 -0.3

Chính sách bảo mật | Điều khoản sử dụng |