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)
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
13/07/2021
7.18
 233,943 6.56 7.18 6.33 0 0 0
12/07/2021
6.56
 439,080 7.26 7.26 6.56 0 0 0
09/07/2021
7.26
 198,100 7.50 7.50 6.87 100 0 0.0
08/07/2021
7.50
 261,590 6.87 7.50 7.03 0 0 0
07/07/2021
6.87
 270,360 7.11 7.11 6.48 0 0 0
06/07/2021
7.11
 389,940 7.89 7.97 7.11 6,100 0 0.1
05/07/2021
7.89
 410,554 8.28 8.59 7.58 100 0 0.0
02/07/2021
8.28
 263,978 7.97 8.36 7.81 0 0 0
01/07/2021
7.97
 965,455 8.82 9.29 7.97 24,300 10,800 0.1
30/06/2021
8.82
 936,085 8.04 8.82 8.12 5,500 0 0.1
29/06/2021
8.04
 547,588 7.34 8.04 7.65 7,100 0 0.1
28/06/2021
7.34
 1,272,060 6.72 7.34 6.79 10,200 100 0.1
25/06/2021
6.72
 263,567 6.56 6.87 6.56 0 0 0
24/06/2021
6.56
 84,800 6.72 6.72 6.40 0 0 0
23/06/2021
6.72
 109,928 6.72 6.72 6.40 0 0 0
22/06/2021
6.72
 199,996 6.72 6.95 6.64 0 0 0
21/06/2021
6.72
 477,000 6.40 6.79 6.33 0 100 0
18/06/2021
6.40
 148,328 6.09 6.40 6.09 0 1,500 -0.0
17/06/2021
6.09
 119,000 6.01 6.17 5.94 0 0 0
16/06/2021
6.01
 110,200 6.09 6.09 5.78 0 0 0
15/06/2021
6.09
 148,500 6.17 6.33 6.01 0 0 0
14/06/2021
6.17
 200,116 6.25 6.48 6.09 0 0 0
11/06/2021
6.25
 182,340 6.25 6.48 5.94 0 9,600 -0.1
10/06/2021
6.25
 176,400 6.56 6.56 6.09 0 600 -0.0
09/06/2021
6.56
 127,100 6.64 6.72 6.33 0 0 0
08/06/2021
6.64
 730,362 6.40 7.03 6.40 0 4,200 -0.0
07/06/2021
6.40
 615,705 5.86 6.40 5.78 1,000 35,000 -0.3
04/06/2021
5.86
 139,300 5.70 5.86 5.62 0 0 0
03/06/2021
5.70
 76,400 5.70 5.78 5.62 0 0 0
02/06/2021
5.70
 47,048 5.62 5.70 5.54 10,000 0 0.1
01/06/2021
5.62
 40,400 5.62 6.17 5.39 0 0 0
31/05/2021
5.62
 41,551 5.70 5.70 5.39 0 0 0
28/05/2021
5.70
 14,629 5.62 5.70 5.47 0 0 0
27/05/2021
5.62
 47,513 5.70 5.70 5.39 0 0 0
26/05/2021
5.70
 16,300 5.86 5.86 5.62 0 0 0
25/05/2021
5.86
 15,600 5.86 5.94 5.70 0 2,100 -0.0
24/05/2021
5.86
 81,749 5.47 5.86 5.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |