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)
07/01/2022
10.85
 244,933 10.39 10.85 10.46 71,300 0 1.0
06/01/2022
10.39
 234,744 10.70 10.85 10.15 0 0 0
05/01/2022
10.70
 254,584 10.62 11.09 10.39 0 0 0
04/01/2022
10.62
 199,631 10.93 11.09 10.39 0 100 -0.0
31/12/2021
10.93
 326,200 11.40 12.49 10.70 0 0 0
30/12/2021
11.40
 447,701 10.39 11.40 10.46 0 100 -0.0
29/12/2021
10.39
 339,147 9.45 10.39 9.37 1,800 0 0.0
28/12/2021
9.45
 134,410 9.61 9.61 9.37 100 0 0.0
27/12/2021
9.61
 153,090 9.61 9.68 9.37 0 0 0
24/12/2021
9.61
 95,396 9.76 9.76 9.53 0 0 0
23/12/2021
9.76
 150,509 9.84 9.92 9.61 0 0 0
22/12/2021
9.84
 156,768 10.00 10.00 9.84 0 0 0
21/12/2021
10.00
 110,916 10.00 10.00 9.84 0 0 0
20/12/2021
10.00
 155,900 10.15 10.15 9.92 0 0 0
17/12/2021
10.15
 198,954 10.15 10.15 10.00 0 0 0
16/12/2021
10.15
 61,511 10.31 10.46 10.15 0 0 0
15/12/2021
10.31
 265,500 10.00 10.62 9.92 0 0 0
14/12/2021
10.00
 161,401 10.07 10.15 9.92 100 0 0.0
13/12/2021
10.07
 122,700 10.07 10.23 9.92 0 0 0
10/12/2021
10.07
 92,740 10.07 10.23 9.92 0 0 0
09/12/2021
10.07
 122,621 10.00 10.15 9.92 0 20 -0.0
08/12/2021
10.00
 124,465 9.92 10.15 9.92 1,600 0 0.0
07/12/2021
9.92
 202,359 9.76 10.15 9.76 900 0 0.0
06/12/2021
9.76
 258,636 10.62 10.78 9.61 400 0 0.0
03/12/2021
10.62
 147,068 10.93 11.09 10.62 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |