CTCP Than Vàng Danh - Vinacomin (tvd)

10.20
-0.10
(-0.97%)
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
(2025-11-05) 		0.30 3% 471,200 -1,400 -0.0
9.90
10.60
10.20
2 tháng
(2025-10-06) 		0.10 0.98% 848,700 -10,600 -0.1
9.90
10.60
10.20
3 tháng
(2025-09-08) 		-0.10 -0.96% 1,147,800 -21,000 -0.2
9.90
10.60
10.20
6 tháng
(2025-06-09) 		-0.60 -5.50% 3,785,300 -22,700 -0.2
9.90
11.10
10.20
12 tháng
(2024-12-10) 		0.25 2.50% 14,556,781 -776,999 -7.6
9.58
12.47
10.20
24 tháng
(2023-12-18) 		-1.63 -13.69% 28,590,826 -1,148,230 -11.7
9.30
13.15
10.20
36 tháng
(2022-12-21) 		3.70 56.07% 102,138,649 -601,000 -2.2
6.52
14.85
10.20
60 tháng
(2020-12-31) 		4.58 80.05% 257,626,590 268,384 12.6
4.86
17.26
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2021
13.59
 427,800 13.43 13.90 13.43 8,000 21,200 -0.2
11/10/2021
13.43
 581,600 13.35 13.90 12.96 200 1,000 -0.0
08/10/2021
13.35
 1,591,000 14.13 14.13 13.12 46,700 8,300 0.7
07/10/2021
14.13
 1,149,269 15.23 15.23 14.13 1,900 0 0.0
06/10/2021
15.23
 1,130,100 14.92 15.62 14.29 20,800 7,600 0.2
05/10/2021
14.92
 1,304,615 15.54 16.79 14.84 3,800 0 0.1
04/10/2021
15.54
 2,994,622 14.13 15.54 14.21 0 100 -0.0
01/10/2021
14.13
 625,744 14.29 14.84 14.06 2,100 100 0.0
30/09/2021
14.29
 345,890 14.68 14.84 14.29 10,100 1,600 0.2
29/09/2021
14.68
 536,139 14.13 15.31 14.13 2,100 16,500 -0.3
28/09/2021
14.13
 564,942 12.89 14.13 11.71 4,300 0 0.1
27/09/2021
12.89
 538,889 13.98 13.98 12.89 0 7,800 -0.1
24/09/2021
13.98
 447,559 14.13 14.84 13.67 10,900 0 0.2
23/09/2021
14.13
 460,586 15.38 15.38 14.06 400 100 0.0
22/09/2021
15.38
 661,805 15.31 16.79 15.07 15,200 12,100 0.1
21/09/2021
15.31
 1,064,355 13.98 15.31 12.89 0 1,300 -0.0
20/09/2021
13.98
 916,254 14.99 14.99 13.67 100 0 0.0
17/09/2021
14.99
 792,441 15.31 16.56 14.60 0 18,900 -0.4
16/09/2021
15.31
 1,481,099 13.98 15.31 13.98 2,300 8,200 -0.1
15/09/2021
13.98
 538,700 12.73 13.98 13.04 0 25,000 -0.4
14/09/2021
12.73
 605,691 11.64 12.73 11.48 0 16,400 -0.3
13/09/2021
11.64
 743,969 10.78 11.71 10.78 0 13,000 -0.2
10/09/2021
10.78
 736,717 9.84 10.78 9.68 1,000 400 0.0
09/09/2021
9.84
 244,110 9.68 9.92 9.53 0 0 0
08/09/2021
9.68
 645,401 9.76 10.00 9.14 1,000 0 0.0
07/09/2021
9.76
 903,299 10.07 10.85 9.68 0 10,200 -0.1
06/09/2021
10.07
 495,386 9.22 10.07 9.22 0 9,500 -0.1
01/09/2021
9.22
 971,200 8.43 9.22 8.36 0 15,000 -0.2
31/08/2021
8.43
 908,418 8.51 8.90 8.20 0 2,000 -0.0
30/08/2021
8.51
 872,165 8.04 8.59 7.65 21,900 29,900 -0.1
27/08/2021
8.04
 285,050 7.89 8.20 7.58 0 0 0
26/08/2021
7.89
 796,428 7.89 8.67 7.73 0 15,500 -0.2
25/08/2021
7.89
 958,312 7.18 7.89 7.26 0 29,600 -0.3
24/08/2021
7.18
 200,607 7.03 7.26 6.95 0 0 0
23/08/2021
7.03
 247,600 7.18 7.18 7.03 0 0 0
20/08/2021
7.18
 497,800 7.65 7.73 7.03 0 0 0
19/08/2021
7.65
 272,400 7.34 7.73 7.26 0 1,800 -0.0
18/08/2021
7.34
 186,900 7.26 7.42 7.11 1,400 0 0.0
17/08/2021
7.26
 311,500 7.50 7.73 7.18 600 1,600 -0.0
16/08/2021
7.50
 354,800 7.11 7.73 7.26 0 11,600 -0.1
13/08/2021
7.11
 332,414 7.18 7.34 6.87 38,000 500 0.3
12/08/2021
7.18
 323,200 7.81 7.89 7.18 10,100 0 0.1
11/08/2021
7.81
 704,952 7.58 8.28 7.73 2,000 4,200 -0.0
10/08/2021
7.58
 796,767 6.95 7.58 6.79 0 14,500 -0.1
09/08/2021
6.95
 166,290 6.87 6.95 6.72 100 0 0.0
06/08/2021
6.87
 195,400 7.11 7.42 6.87 8,700 0 0.1
05/08/2021
7.11
 368,000 6.48 7.11 6.56 100 100 -0
04/08/2021
6.48
 103,400 6.40 6.56 6.33 3,500 0 0.0
03/08/2021
6.40
 106,300 6.48 6.48 6.33 0 200 -0.0
02/08/2021
6.48
 95,400 6.64 6.64 6.48 1,000 0 0.0
30/07/2021
6.64
 147,800 6.72 6.87 6.48 200 0 0.0
29/07/2021
6.72
 154,100 6.33 6.87 6.33 0 0 0
28/07/2021
6.33
 62,530 6.40 6.40 6.25 100 0 0.0
27/07/2021
6.40
 151,600 6.33 6.48 6.17 100 0 0.0
26/07/2021
6.33
 166,600 6.40 6.40 6.01 2,200 17,100 -0.1
23/07/2021
6.40
 136,741 6.56 6.56 6.33 0 0 0
22/07/2021
6.56
 258,230 6.56 6.56 6.25 0 0 0
21/07/2021
6.56
 168,300 6.87 7.03 6.56 0 0 0
20/07/2021
6.87
 225,572 6.79 6.87 6.48 0 0 0
19/07/2021
6.79
 142,000 7.03 7.03 6.40 0 0 0
16/07/2021
7.03
 103,478 7.11 7.34 6.87 0 0 0
15/07/2021
7.11
 395,420 7.18 7.26 6.87 80,000 0 0.7
14/07/2021
7.18
 128,329 7.18 7.73 7.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |