CTCP Than Vàng Danh - Vinacomin (tvd)

10.20
-0.10
(-0.97%)
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
(2025-11-05) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2021
5.15
 36,550 5.22 5.29 5.15 0 0 0
17/02/2021
5.22
 13,800 5.29 5.29 5.22 0 0 0
09/02/2021
5.29
 73,416 5.22 5.29 5.22 0 0 0
08/02/2021
5.22
 29,750 5.22 5.22 5.15 4,000 0 0
05/02/2021
5.22
 31,300 5.15 5.22 5.15 1,000 0 0.0
04/02/2021
5.15
 105,900 5.08 5.15 5.01 0 0 0
03/02/2021
5.08
 72,000 5.01 5.08 5.01 0 0 0
02/02/2021
5.01
 63,220 5.01 5.01 4.86 0 0 0
01/02/2021
5.01
 49,600 5.08 5.08 4.86 0 0 0
29/01/2021
5.08
 37,500 4.86 5.08 4.86 0 0 0
28/01/2021
4.86
 157,399 5.29 5.29 4.86 0 0 0
27/01/2021
5.29
 66,210 5.43 5.43 5.22 0 0 0
26/01/2021
5.43
 101,500 5.51 5.51 5.36 0 0 0
25/01/2021
5.51
 110,204 5.43 5.51 5.43 0 0 0
22/01/2021
5.43
 312,900 5.43 5.51 5.43 0 0 0
21/01/2021
5.43
 110,860 5.43 5.51 5.36 0 200 -0.0
20/01/2021
5.43
 223,350 5.43 5.43 5.15 100 0 0.0
19/01/2021
5.43
 115,800 5.51 5.51 5.29 0 100 -0.0
18/01/2021
5.51
 78,436 5.51 5.51 5.43 0 0 0
15/01/2021
5.51
 35,000 5.43 5.51 5.36 0 0 0
14/01/2021
5.43
 23,300 5.43 5.51 5.36 0 0 0
13/01/2021
5.43
 46,000 5.43 5.58 5.43 0 1,500 -0.0
12/01/2021
5.43
 26,000 5.51 5.58 5.43 0 300 -0.0
11/01/2021
5.51
 25,500 5.58 5.58 5.43 0 0 0
08/01/2021
5.58
 37,000 5.51 5.58 5.43 0 1,400 -0.0
07/01/2021
5.51
 40,100 5.51 5.72 5.29 1,600 1,600 -0
06/01/2021
5.51
 75,900 5.58 5.58 5.36 1,800 0 0.0
05/01/2021
5.58
 22,660 5.65 5.65 5.58 0 0 0
04/01/2021
5.65
 84,800 5.72 5.79 5.58 1,900 0 0.0
31/12/2020
5.72
 11,800 5.72 5.72 5.58 500 0 0.0
30/12/2020
5.72
 64,801 5.94 5.94 5.72 600 0 0.0
29/12/2020
5.94
 119,610 5.86 6.08 5.86 0 0 0
28/12/2020
5.86
 291,040 5.36 5.86 5.36 0 500 -0.0
25/12/2020
5.36
 78,050 5.22 5.36 5.22 0 200 -0.0
24/12/2020
5.22
 34,920 5.22 5.29 5.08 0 0 0
23/12/2020
5.22
 125,365 5.22 5.36 5.08 0 0 0
22/12/2020
5.22
 96,200 5.22 5.36 5.08 0 0 0
21/12/2020
5.22
 66,600 5.22 5.36 5.01 0 1,000 -0.0
18/12/2020
5.22
 68,960 5.15 5.58 4.86 0 100 -0.0
17/12/2020
5.15
 190,400 5.58 5.58 5.08 620 0 0.0
16/12/2020
5.58
 420,579 5.51 6.01 5.51 1,000 4,200 -0.0
15/12/2020
5.51
 190,700 5.01 5.51 5.29 0 200 -0.0
14/12/2020
5.01
 255,991 4.58 5.01 4.65 0 100 -0.0
11/12/2020
4.58
 119,251 4.58 4.65 4.50 3,500 0 0.0
10/12/2020
4.58
 61,200 4.50 4.58 4.50 0 0 0
09/12/2020
4.50
 83,106 4.50 4.50 4.36 0 0 0
08/12/2020
4.50
 47,600 4.43 4.50 4.36 0 0 0
07/12/2020
4.43
 16,931 4.36 4.43 4.36 0 0 0
04/12/2020
4.36
 32,000 4.36 4.36 4.36 0 0 0
03/12/2020
4.36
 128,400 4.36 4.43 4.29 0 0 0
02/12/2020
4.36
 80,600 4.50 4.50 4.29 700 0 0.0
01/12/2020
4.50
 92,200 4.43 4.50 4.36 0 0 0
30/11/2020
4.43
 153,500 4.50 4.50 4.43 0 0 0
27/11/2020
4.50
 102,810 4.50 4.93 4.50 0 0 0
26/11/2020
4.50
 51,100 4.50 4.50 4.43 0 0 0
25/11/2020
4.50
 171,210 4.58 4.72 4.50 0 0 0
24/11/2020
4.58
 35,510 4.58 4.65 4.50 0 0 0
23/11/2020
4.58
 264,700 4.29 4.72 4.36 0 600 0
20/11/2020
4.29
 0 4.29 4.29 4.29 0 0 0
19/11/2020
4.29
 39,700 4.36 4.36 4.29 0 0 0
18/11/2020
4.36
 8,400 4.36 4.36 4.36 0 0 0
17/11/2020
4.36
 3,106 4.29 4.36 4.29 0 0 0
16/11/2020
4.29
 12,000 4.29 4.29 4.29 0 0 0
13/11/2020
4.29
 55,500 4.29 4.36 4.29 0 0 0
12/11/2020
4.29
 22,100 4.29 4.29 4.29 0 0 0
11/11/2020
4.29
 89,400 4.29 4.29 4.29 0 0 0
10/11/2020
4.29
 104,900 4.29 4.36 4.29 0 0 0
09/11/2020
4.29
 45,300 4.29 4.29 4.29 0 0 0
06/11/2020
4.29
 10,101 4.29 4.29 4.29 0 0 0
05/11/2020
4.29
 13,400 4.36 4.36 4.29 0 0 0
04/11/2020
4.36
 806 4.36 4.36 4.29 0 0 0
03/11/2020
4.36
 2,300 4.29 4.36 4.29 0 0 0
02/11/2020
4.29
 4,500 4.29 4.29 4.22 0 0 0
30/10/2020
4.29
 212 4.29 4.36 4.29 0 0 0
29/10/2020
4.29
 18,353 4.29 4.29 4.22 700 0 0.0
28/10/2020
4.29
 35,700 4.36 4.36 4.29 0 0 0
27/10/2020
4.36
 5,000 4.43 4.43 4.36 0 0 0
26/10/2020
4.43
 400 4.43 4.43 4.43 0 0 0
23/10/2020
4.43
 13,600 4.36 4.43 4.36 0 0 0
22/10/2020
4.36
 1,365 4.43 4.43 4.29 0 0 0
21/10/2020
4.43
 8,600 4.36 4.43 4.36 0 0 0
20/10/2020
4.36
 16,000 4.43 4.43 4.29 0 0 0
19/10/2020
4.43
 8,100 4.29 4.43 4.29 0 0 0
16/10/2020
4.29
 200 4.29 4.36 4.29 0 0 0
15/10/2020
4.29
 3,100 4.43 4.43 4.29 0 0 0
14/10/2020
4.43
 4,000 4.43 4.43 4.43 0 0 0
13/10/2020
4.43
 11,300 4.43 4.43 4.43 0 0 0
12/10/2020
4.43
 9,400 4.29 4.43 4.29 0 0 0
09/10/2020
4.29
 7,100 4.36 4.36 4.29 0 0 0
08/10/2020
4.36
 21,800 4.36 4.36 4.29 0 0 0
07/10/2020
4.36
 900 4.29 4.36 4.29 0 0 0
06/10/2020
4.29
 5,930 4.29 4.29 4.29 0 0 0
05/10/2020
4.29
 7,200 4.29 4.36 4.29 0 0 0
02/10/2020
4.29
 3,419 4.36 4.36 4.29 0 0 0
01/10/2020
4.36
 100 4.29 4.36 4.36 0 0 0
30/09/2020
4.29
 2,122 4.29 4.29 4.29 0 0 0
29/09/2020
4.29
 7,000 4.36 4.43 4.29 0 0 0
28/09/2020
4.36
 7,300 4.36 4.36 4.36 0 0 0
25/09/2020
4.36
 17,200 4.36 4.36 4.36 0 0 0
24/09/2020
4.36
 8,300 4.36 4.36 4.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |