CTCP Than Vàng Danh - Vinacomin (tvd)

10.10
0
(0%)
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
(2025-12-29) 		0 0% 969,600 -10,000 -0.1
10
10.50
10.10
2 tháng
(2025-12-01) 		-0.20 -1.94% 1,288,100 -13,700 -0.1
10
10.50
10.10
3 tháng
(2025-10-30) 		0 0% 1,791,900 -24,100 -0.2
9.90
10.60
10.10
6 tháng
(2025-08-01) 		-0.50 -4.72% 3,692,200 -33,600 -0.3
9.90
11.10
10.10
12 tháng
(2025-02-03) 		-0.23 -2.21% 14,330,340 -283,999 -2.5
9.68
12.47
10.10
24 tháng
(2024-02-15) 		-2.27 -18.34% 27,112,116 -1,137,630 -11.5
9.30
13.15
10.10
36 tháng
(2023-02-13) 		-1.61 -13.78% 92,532,168 -676,600 -3.4
9.30
14.85
10.10
60 tháng
(2021-02-23) 		4.81 90.87% 256,560,435 247,284 12.5
5.11
17.26
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |