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)
05/10/2021
13.87
 1,304,615 14.45 15.61 13.80 3,800 0 0.1
04/10/2021
14.45
 2,994,622 13.15 14.45 13.22 0 100 -0.0
01/10/2021
13.15
 625,744 13.29 13.80 13.07 2,100 100 0.0
30/09/2021
13.29
 345,890 13.65 13.80 13.29 10,100 1,600 0.2
29/09/2021
13.65
 536,139 13.15 14.23 13.15 2,100 16,500 -0.3
28/09/2021
13.15
 564,942 11.98 13.15 10.89 4,300 0 0.1
27/09/2021
11.98
 538,889 13.00 13.00 11.98 0 7,800 -0.1
24/09/2021
13.00
 447,559 13.15 13.80 12.71 10,900 0 0.2
23/09/2021
13.15
 460,586 14.31 14.31 13.07 400 100 0.0
22/09/2021
14.31
 661,805 14.23 15.61 14.02 15,200 12,100 0.1
21/09/2021
14.23
 1,064,355 13.00 14.23 11.98 0 1,300 -0.0
20/09/2021
13.00
 916,254 13.94 13.94 12.71 100 0 0.0
17/09/2021
13.94
 792,441 14.23 15.40 13.58 0 18,900 -0.4
16/09/2021
14.23
 1,481,099 13.00 14.23 13.00 2,300 8,200 -0.1
15/09/2021
13.00
 538,700 11.84 13.00 12.13 0 25,000 -0.4
14/09/2021
11.84
 605,691 10.82 11.84 10.68 0 16,400 -0.3
13/09/2021
10.82
 743,969 10.02 10.89 10.02 0 13,000 -0.2
10/09/2021
10.02
 736,717 9.15 10.02 9.01 1,000 400 0.0
09/09/2021
9.15
 244,110 9.01 9.22 8.86 0 0 0
08/09/2021
9.01
 645,401 9.08 9.30 8.50 1,000 0 0.0
07/09/2021
9.08
 903,299 9.37 10.10 9.01 0 10,200 -0.1
06/09/2021
9.37
 495,386 8.57 9.37 8.57 0 9,500 -0.1
01/09/2021
8.57
 971,200 7.84 8.57 7.77 0 15,000 -0.2
31/08/2021
7.84
 908,418 7.92 8.28 7.63 0 2,000 -0.0
30/08/2021
7.92
 872,165 7.48 7.99 7.12 21,900 29,900 -0.1
27/08/2021
7.48
 285,050 7.34 7.63 7.04 0 0 0
26/08/2021
7.34
 796,428 7.34 8.06 7.19 0 15,500 -0.2
25/08/2021
7.34
 958,312 6.68 7.34 6.75 0 29,600 -0.3
24/08/2021
6.68
 200,607 6.54 6.75 6.46 0 0 0
23/08/2021
6.54
 247,600 6.68 6.68 6.54 0 0 0
20/08/2021
6.68
 497,800 7.12 7.19 6.54 0 0 0
19/08/2021
7.12
 272,400 6.83 7.19 6.75 0 1,800 -0.0
18/08/2021
6.83
 186,900 6.75 6.90 6.61 1,400 0 0.0
17/08/2021
6.75
 311,500 6.97 7.19 6.68 600 1,600 -0.0
16/08/2021
6.97
 354,800 6.61 7.19 6.75 0 11,600 -0.1
13/08/2021
6.61
 332,414 6.68 6.83 6.39 38,000 500 0.3
12/08/2021
6.68
 323,200 7.26 7.34 6.68 10,100 0 0.1
11/08/2021
7.26
 704,952 7.04 7.70 7.19 2,000 4,200 -0.0
10/08/2021
7.04
 796,767 6.46 7.04 6.32 0 14,500 -0.1
09/08/2021
6.46
 166,290 6.39 6.46 6.25 100 0 0.0
06/08/2021
6.39
 195,400 6.61 6.90 6.39 8,700 0 0.1
05/08/2021
6.61
 368,000 6.03 6.61 6.10 100 100 -0
04/08/2021
6.03
 103,400 5.96 6.10 5.88 3,500 0 0.0
03/08/2021
5.96
 106,300 6.03 6.03 5.88 0 200 -0.0
02/08/2021
6.03
 95,400 6.17 6.17 6.03 1,000 0 0.0
30/07/2021
6.17
 147,800 6.25 6.39 6.03 200 0 0.0
29/07/2021
6.25
 154,100 5.88 6.39 5.88 0 0 0
28/07/2021
5.88
 62,530 5.96 5.96 5.81 100 0 0.0
27/07/2021
5.96
 151,600 5.88 6.03 5.74 100 0 0.0
26/07/2021
5.88
 166,600 5.96 5.96 5.59 2,200 17,100 -0.1
23/07/2021
5.96
 136,741 6.10 6.10 5.88 0 0 0
22/07/2021
6.10
 258,230 6.10 6.10 5.81 0 0 0
21/07/2021
6.10
 168,300 6.39 6.54 6.10 0 0 0
20/07/2021
6.39
 225,572 6.32 6.39 6.03 0 0 0
19/07/2021
6.32
 142,000 6.54 6.54 5.96 0 0 0
16/07/2021
6.54
 103,478 6.61 6.83 6.39 0 0 0
15/07/2021
6.61
 395,420 6.68 6.75 6.39 80,000 0 0.7
14/07/2021
6.68
 128,329 6.68 7.19 6.61 0 0 0
13/07/2021
6.68
 233,943 6.10 6.68 5.88 0 0 0
12/07/2021
6.10
 439,080 6.75 6.75 6.10 0 0 0
09/07/2021
6.75
 198,100 6.97 6.97 6.39 100 0 0.0
08/07/2021
6.97
 261,590 6.39 6.97 6.54 0 0 0
07/07/2021
6.39
 270,360 6.61 6.61 6.03 0 0 0
06/07/2021
6.61
 389,940 7.34 7.41 6.61 6,100 0 0.1
05/07/2021
7.34
 410,554 7.70 7.99 7.04 100 0 0.0
02/07/2021
7.70
 263,978 7.41 7.77 7.26 0 0 0
01/07/2021
7.41
 965,455 8.21 8.64 7.41 24,300 10,800 0.1
30/06/2021
8.21
 936,085 7.48 8.21 7.55 5,500 0 0.1
29/06/2021
7.48
 547,588 6.83 7.48 7.12 7,100 0 0.1
28/06/2021
6.83
 1,272,060 6.25 6.83 6.32 10,200 100 0.1
25/06/2021
6.25
 263,567 6.10 6.39 6.10 0 0 0
24/06/2021
6.10
 84,800 6.25 6.25 5.96 0 0 0
23/06/2021
6.25
 109,928 6.25 6.25 5.96 0 0 0
22/06/2021
6.25
 199,996 6.25 6.46 6.17 0 0 0
21/06/2021
6.25
 477,000 5.96 6.32 5.88 0 100 0
18/06/2021
5.96
 148,328 5.66 5.96 5.66 0 1,500 -0.0
17/06/2021
5.66
 119,000 5.59 5.74 5.52 0 0 0
16/06/2021
5.59
 110,200 5.66 5.66 5.37 0 0 0
15/06/2021
5.66
 148,500 5.74 5.88 5.59 0 0 0
14/06/2021
5.74
 200,116 5.81 6.03 5.66 0 0 0
11/06/2021
5.81
 182,340 5.81 6.03 5.52 0 9,600 -0.1
10/06/2021
5.81
 176,400 6.10 6.10 5.66 0 600 -0.0
09/06/2021
6.10
 127,100 6.17 6.25 5.88 0 0 0
08/06/2021
6.17
 730,362 5.96 6.54 5.96 0 4,200 -0.0
07/06/2021
5.96
 615,705 5.45 5.96 5.37 1,000 35,000 -0.3
04/06/2021
5.45
 139,300 5.30 5.45 5.23 0 0 0
03/06/2021
5.30
 76,400 5.30 5.37 5.23 0 0 0
02/06/2021
5.30
 47,048 5.23 5.30 5.16 10,000 0 0.1
01/06/2021
5.23
 40,400 5.23 5.74 5.01 0 0 0
31/05/2021
5.23
 41,551 5.30 5.30 5.01 0 0 0
28/05/2021
5.30
 14,629 5.23 5.30 5.08 0 0 0
27/05/2021
5.23
 47,513 5.30 5.30 5.01 0 0 0
26/05/2021
5.30
 16,300 5.45 5.45 5.23 0 0 0
25/05/2021
5.45
 15,600 5.45 5.52 5.30 0 2,100 -0.0
24/05/2021
5.45
 81,749 5.08 5.45 5.08 0 0 0
21/05/2021
5.08
 41,100 5.23 5.23 4.94 2,000 16,100 -0.1
20/05/2021
5.23
 38,300 5.30 5.30 5.01 0 0 0
19/05/2021
5.30
 77,200 5.45 5.45 5.08 0 0 0
18/05/2021
5.45
 32,000 5.52 5.59 5.30 400 400 -0
17/05/2021: Cổ tức tiền mặt tỉ lệ: 7%
17/05/2021
5.52
 33,300 5.52 5.88 5.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |