Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
21/05/2021	5.47	41,100	5.62	5.62	5.31	2,000	16,100	-0.1
20/05/2021	5.62	38,300	5.70	5.70	5.39	0	0	0
19/05/2021	5.70	77,200	5.86	5.86	5.47	0	0	0
18/05/2021	5.86	32,000	5.94	6.01	5.70	400	400	-0
17/05/2021: Cổ tức tiền mặt tỉ lệ: 7%
17/05/2021	5.94	33,300	5.94	6.33	5.86	0	0	0
14/05/2021	5.94	71,730	6.01	6.08	5.86	5,000	0	0.0
13/05/2021	6.01	44,724	6.08	6.08	5.94	0	0	0
12/05/2021	6.08	238,400	6.08	6.15	6.01	15,700	0	0.1
11/05/2021	6.08	63,210	6.08	6.22	6.01	0	0	0
10/05/2021	6.08	185,890	6.08	6.22	6.08	200	0	0.0
07/05/2021	6.08	134,900	6.01	6.15	5.94	0	0	0
06/05/2021	6.01	51,100	6.01	6.01	5.94	4,200	0	0.0
05/05/2021	6.01	101,400	5.94	6.08	5.94	2,700	0	0.0
04/05/2021	5.94	80,400	5.94	6.01	5.79	0	0	0
29/04/2021	5.94	13,016	5.86	5.94	5.86	0	16	-0.0
28/04/2021	5.86	32,300	5.79	5.94	5.79	0	0	0
27/04/2021	5.79	9,302	5.86	5.86	5.79	0	0	0
26/04/2021	5.86	37,556	5.86	5.86	5.72	0	0	0
23/04/2021	5.86	72,659	5.72	5.86	5.65	0	0	0
22/04/2021	5.72	66,900	6.01	6.01	5.72	0	0	0
20/04/2021	6.01	61,900	6.08	6.08	5.86	0	0	0
19/04/2021	6.08	82,581	6.01	6.08	5.86	5,000	0	0.0
16/04/2021	6.01	76,886	6.08	6.08	5.79	0	0	0
15/04/2021	6.08	86,700	6.15	6.15	6.01	0	0	0
14/04/2021	6.15	227,972	6.08	6.15	5.94	0	0	0
13/04/2021	6.08	238,700	6.29	6.29	5.94	0	0	0
12/04/2021	6.29	438,596	6.44	6.44	6.08	0	0	0
09/04/2021	6.44	202,168	6.51	6.72	6.15	0	0	0
08/04/2021	6.51	458,042	5.94	6.51	5.94	0	0	0
07/04/2021	5.94	168,900	5.86	5.94	5.86	0	0	0
06/04/2021	5.86	75,812	5.79	5.86	5.72	0	0	0
05/04/2021	5.79	78,300	5.72	5.86	5.65	0	0	0
02/04/2021	5.72	64,400	5.58	5.79	5.51	10,000	0	0.1
01/04/2021	5.58	25,960	5.58	5.58	5.51	0	0	0
31/03/2021	5.58	4,600	5.51	5.58	5.51	0	0	0
30/03/2021	5.51	18,000	5.51	5.58	5.43	0	0	0
29/03/2021	5.51	37,700	5.58	5.58	5.51	6,000	0	0.0
26/03/2021	5.58	23,500	5.65	5.65	5.51	0	0	0
25/03/2021	5.65	10,790	5.65	5.65	5.58	0	0	0
24/03/2021	5.65	34,200	5.72	5.72	5.43	0	0	0
23/03/2021	5.72	10,910	5.79	5.79	5.65	4,000	0	0.0
22/03/2021	5.79	71,500	5.72	5.79	5.58	0	0	0
19/03/2021	5.72	8,449	5.72	5.72	5.65	0	0	0
18/03/2021	5.72	23,700	5.65	5.72	5.58	0	0	0
17/03/2021	5.65	41,800	5.72	5.72	5.58	0	0	0
16/03/2021	5.72	18,300	5.72	5.72	5.58	0	0	0
15/03/2021	5.72	7,800	5.72	5.72	5.65	0	0	0
12/03/2021	5.72	57,700	5.58	5.72	5.65	0	0	0
11/03/2021	5.58	50,206	5.86	5.86	5.58	0	0	0
10/03/2021	5.86	43,800	5.79	5.86	5.72	0	0	0
09/03/2021	5.79	15,900	5.79	5.86	5.79	0	0	0
08/03/2021	5.79	200,633	5.58	6.01	5.58	0	700	-0.0
05/03/2021	5.58	69,500	5.58	5.65	5.51	800	0	0.0
04/03/2021	5.58	21,000	5.51	5.58	5.43	0	0	0
03/03/2021	5.51	14,900	5.43	5.58	5.36	0	0	0
02/03/2021	5.43	51,305	5.58	5.65	5.43	0	0	0
01/03/2021	5.58	31,860	5.51	5.65	5.51	0	600	-0.0
26/02/2021	5.51	99,800	5.43	5.58	5.36	0	0	0
25/02/2021	5.43	34,139	5.36	5.43	5.36	0	0	0
24/02/2021	5.36	196,334	5.29	5.36	5.29	3,000	0	0.0
23/02/2021	5.29	21,600	5.29	5.29	5.22	0	0	0
22/02/2021	5.29	48,000	5.22	5.29	5.15	0	0	0
19/02/2021	5.22	32,400	5.15	5.22	5.08	1,600	0	0.0

Page:
<<
11
12
13
>>

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

CTCP Than Vàng Danh - Vinacomin (tvd)

THỐNG KÊ GIAO DỊCH