CTCP Than Vàng Danh - Vinacomin (tvd)

8.60
-0.10
(-1.15%)
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
(2026-06-29) 		-0.50 -5.43% 625,300 0 0
8.60
9.20
8.60
2 tháng
(2026-06-01) 		-0.69 -7.38% 1,413,500 0 0
8.60
9.58
8.60
3 tháng
(2026-05-04) 		-0.79 -8.29% 2,853,000 -201,000 0
8.60
9.58
8.60
6 tháng
(2026-01-30) 		-0.79 -8.29% 16,296,600 -220,100 -0.2
8.60
11.81
8.60
12 tháng
(2025-08-04) 		-1.16 -11.75% 19,994,800 -253,700 -0.6
8.60
11.81
8.60
24 tháng
(2024-08-08) 		-2.29 -20.83% 34,168,629 -1,247,599 -10.5
8.60
11.81
8.60
36 tháng
(2023-08-14) 		-4.50 -34.11% 56,094,126 -1,294,430 -10.1
8.60
13.29
8.60
60 tháng
(2021-08-24) 		2.02 30.21% 250,236,717 -110,900 11.0
4.76
16.05
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/03/2022
13.36
 696,387 13.00 13.80 13.07 0 0 0
01/03/2022
13.00
 1,223,192 13.29 14.31 12.93 300 4,100 -0.1
28/02/2022
13.29
 1,178,175 12.13 13.29 11.98 0 0 0
25/02/2022
12.13
 552,124 11.91 12.93 11.98 100 3,700 -0.1
24/02/2022
11.91
 1,211,162 11.55 11.98 11.48 200 29,300 -0.5
23/02/2022
11.55
 829,929 10.82 11.84 10.75 6,000 600 0.1
22/02/2022
10.82
 222,486 11.04 11.04 10.60 1,000 0 0.0
21/02/2022
11.04
 343,948 11.11 11.40 10.97 300 0 0.0
18/02/2022
11.11
 245,100 10.89 11.18 10.60 600 0 0.0
17/02/2022
10.89
 384,906 10.82 11.18 10.53 2,200 0 0.0
16/02/2022
10.82
 509,927 11.11 11.11 10.53 5,000 100 0.1
15/02/2022
11.11
 224,660 11.40 11.40 10.89 4,000 0 0.1
14/02/2022
11.40
 809,602 10.82 11.84 11.18 30,000 100 0.5
11/02/2022
10.82
 1,108,059 9.88 10.82 9.80 8,900 0 0.1
10/02/2022
9.88
 63,700 9.95 9.95 9.73 0 0 0
09/02/2022
9.95
 114,902 9.88 10.17 9.88 0 0 0
08/02/2022
9.88
 259,743 9.51 9.95 9.51 0 0 0
07/02/2022
9.51
 54,900 9.08 9.80 9.22 0 0 0
28/01/2022
9.08
 61,818 9.08 9.15 8.93 0 0 0
27/01/2022
9.08
 47,527 9.08 9.08 8.93 0 0 0
26/01/2022
9.08
 28,000 9.15 9.22 8.86 0 0 0
25/01/2022
9.15
 52,968 9.22 9.22 9.01 0 0 0
24/01/2022
9.22
 111,800 9.30 9.51 8.93 0 0 0
21/01/2022
9.30
 77,723 9.01 9.44 9.08 0 0 0
20/01/2022
9.01
 93,100 8.86 9.08 8.57 0 0 0
19/01/2022
8.86
 45,100 8.86 9.08 8.79 0 0 0
18/01/2022
8.86
 134,100 9.22 9.22 8.79 0 0 0
17/01/2022
9.22
 114,613 9.51 9.80 9.22 0 0 0
14/01/2022
9.51
 118,031 9.59 9.80 9.44 0 0 0
13/01/2022
9.59
 146,268 9.59 9.88 9.51 38,300 0 0.5
12/01/2022
9.59
 241,800 9.51 9.59 9.22 150,400 0 2.0
11/01/2022
9.51
 154,534 9.73 9.95 9.44 0 0 0
10/01/2022
9.73
 181,650 10.10 10.17 9.66 0 0 0
07/01/2022
10.10
 244,933 9.66 10.10 9.73 71,300 0 1.0
06/01/2022
9.66
 234,744 9.95 10.10 9.44 0 0 0
05/01/2022
9.95
 254,584 9.88 10.31 9.66 0 0 0
04/01/2022
9.88
 199,631 10.17 10.31 9.66 0 100 -0.0
31/12/2021
10.17
 326,200 10.60 11.62 9.95 0 0 0
30/12/2021
10.60
 447,701 9.66 10.60 9.73 0 100 -0.0
29/12/2021
9.66
 339,147 8.79 9.66 8.72 1,800 0 0.0
28/12/2021
8.79
 134,410 8.93 8.93 8.72 100 0 0.0
27/12/2021
8.93
 153,090 8.93 9.01 8.72 0 0 0
24/12/2021
8.93
 95,396 9.08 9.08 8.86 0 0 0
23/12/2021
9.08
 150,509 9.15 9.22 8.93 0 0 0
22/12/2021
9.15
 156,768 9.30 9.30 9.15 0 0 0
21/12/2021
9.30
 110,916 9.30 9.30 9.15 0 0 0
20/12/2021
9.30
 155,900 9.44 9.44 9.22 0 0 0
17/12/2021
9.44
 198,954 9.44 9.44 9.30 0 0 0
16/12/2021
9.44
 61,511 9.59 9.73 9.44 0 0 0
15/12/2021
9.59
 265,500 9.30 9.88 9.22 0 0 0
14/12/2021
9.30
 161,401 9.37 9.44 9.22 100 0 0.0
13/12/2021
9.37
 122,700 9.37 9.51 9.22 0 0 0
10/12/2021
9.37
 92,740 9.37 9.51 9.22 0 0 0
09/12/2021
9.37
 122,621 9.30 9.44 9.22 0 20 -0.0
08/12/2021
9.30
 124,465 9.22 9.44 9.22 1,600 0 0.0
07/12/2021
9.22
 202,359 9.08 9.44 9.08 900 0 0.0
06/12/2021
9.08
 258,636 9.88 10.02 8.93 400 0 0.0
03/12/2021
9.88
 147,068 10.17 10.31 9.88 0 0 0
02/12/2021
10.17
 192,927 9.95 10.39 10.10 20 0 0.0
01/12/2021
9.95
 234,500 10.10 10.17 9.88 0 0 0
30/11/2021
10.10
 260,946 10.17 10.39 9.95 300 0 0.0
29/11/2021
10.17
 370,285 10.39 10.39 9.80 65,600 0 0.9
26/11/2021
10.39
 269,300 10.53 10.60 10.24 0 1,500 -0.0
25/11/2021
10.53
 193,401 10.53 10.68 10.39 1,000 600 0.0
24/11/2021
10.53
 164,443 10.60 10.89 10.17 0 900 -0.0
23/11/2021
10.60
 280,695 10.02 10.75 9.37 12,200 0 0.2
22/11/2021
10.02
 493,667 10.97 10.97 10.02 700 0 0.0
19/11/2021
10.97
 579,279 11.26 11.84 10.89 500 1,100 -0.0
18/11/2021
11.26
 455,860 11.33 11.77 11.11 0 0 0
17/11/2021
11.33
 382,446 11.40 11.55 11.04 0 0 0
16/11/2021
11.40
 466,121 11.84 11.84 11.18 1,600 0 0.0
15/11/2021
11.84
 798,849 12.13 12.42 11.62 0 0 0
12/11/2021
12.13
 925,773 11.77 12.64 11.84 0 0 0
11/11/2021
11.77
 1,340,174 10.75 11.77 10.82 100 0 0.0
10/11/2021
10.75
 364,587 10.60 10.82 10.60 44,500 0 0.7
09/11/2021
10.60
 302,373 10.53 10.75 10.53 28,900 0 0.4
08/11/2021
10.53
 306,534 10.68 10.68 10.39 6,000 0 0.1
05/11/2021
10.68
 210,400 10.53 10.75 10.53 6,000 0 0.1
04/11/2021
10.53
 261,686 10.17 10.89 10.31 0 2,400 -0.0
03/11/2021
10.17
 656,739 10.68 10.68 10.17 11,600 0 0.2
02/11/2021
10.68
 643,239 10.97 10.97 10.46 5,600 0 0.1
01/11/2021
10.97
 462,990 11.11 11.26 10.89 2,000 0 0.0
29/10/2021
11.11
 472,591 11.11 11.40 10.97 0 0 0
28/10/2021
11.11
 369,625 11.11 11.40 10.89 5,500 2,700 0.0
27/10/2021
11.11
 380,400 11.26 11.48 10.68 0 3,000 -0.0
26/10/2021
11.26
 519,200 11.40 11.77 10.68 100 57,400 -0.9
25/10/2021
11.40
 378,900 11.98 12.49 11.40 1,700 46,700 -0.7
22/10/2021
11.98
 889,000 10.89 11.98 10.24 3,000 1,200 0.0
21/10/2021
10.89
 1,015,600 11.33 11.33 10.39 6,000 10,500 -0.1
20/10/2021
11.33
 750,200 11.84 12.13 10.97 19,100 1,000 0.3
19/10/2021
11.84
 342,300 11.77 12.06 11.62 1,200 24,700 -0.4
18/10/2021
11.77
 775,600 12.49 12.49 11.69 12,500 4,300 0
15/10/2021
12.49
 389,500 12.71 13.07 12.35 0 0 0
14/10/2021
12.71
 454,200 12.27 12.85 11.11 24,400 0 0.4
13/10/2021
12.27
 639,100 12.64 12.64 12.20 0 19,100 -0.3
12/10/2021
12.64
 427,800 12.49 12.93 12.49 8,000 21,200 -0.2
11/10/2021
12.49
 581,600 12.42 12.93 12.06 200 1,000 -0.0
08/10/2021
12.42
 1,591,000 13.15 13.15 12.20 46,700 8,300 0.7
07/10/2021
13.15
 1,149,269 14.16 14.16 13.15 1,900 0 0.0
06/10/2021
14.16
 1,130,100 13.87 14.53 13.29 20,800 7,600 0.2

Chính sách bảo mật | Điều khoản sử dụng |