CTCP Than Vàng Danh - Vinacomin (tvd)

9.40
-0.10
(-1.05%)
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
(2026-05-13) 		-0.50 -5% 1,423,700 -201,000 0
9.40
10.30
9.40
2 tháng
(2026-04-13) 		-1.20 -11.21% 3,189,000 -201,000 0
9.40
10.70
9.40
3 tháng
(2026-03-16) 		-2 -17.39% 8,365,900 -215,200 -0.2
9.40
12.30
9.40
6 tháng
(2025-12-15) 		-0.70 -6.86% 16,503,900 -233,800 -0.4
9.40
12.70
9.40
12 tháng
(2025-06-17) 		-1.20 -11.21% 20,227,100 -252,300 -0.5
9.40
12.70
9.40
24 tháng
(2024-06-24) 		-2.32 -19.60% 34,789,141 -1,345,830 -11.6
9.30
12.70
9.40
36 tháng
(2023-06-28) 		-5.05 -34.69% 69,378,109 -1,193,130 -8.5
9.30
14.55
9.40
60 tháng
(2021-07-08) 		2 26.72% 257,725,753 -14,300 11.8
5.11
17.26
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |