Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
09/04/2021	6.44	202,168	6.51	6.72	6.15	0	0	0
08/04/2021	6.51	458,042	5.94	6.51	5.94	0	0	0
07/04/2021	5.94	168,900	5.86	5.94	5.86	0	0	0
06/04/2021	5.86	75,812	5.79	5.86	5.72	0	0	0
05/04/2021	5.79	78,300	5.72	5.86	5.65	0	0	0
02/04/2021	5.72	64,400	5.58	5.79	5.51	10,000	0	0.1
01/04/2021	5.58	25,960	5.58	5.58	5.51	0	0	0
31/03/2021	5.58	4,600	5.51	5.58	5.51	0	0	0
30/03/2021	5.51	18,000	5.51	5.58	5.43	0	0	0
29/03/2021	5.51	37,700	5.58	5.58	5.51	6,000	0	0.0
26/03/2021	5.58	23,500	5.65	5.65	5.51	0	0	0
25/03/2021	5.65	10,790	5.65	5.65	5.58	0	0	0
24/03/2021	5.65	34,200	5.72	5.72	5.43	0	0	0
23/03/2021	5.72	10,910	5.79	5.79	5.65	4,000	0	0.0
22/03/2021	5.79	71,500	5.72	5.79	5.58	0	0	0
19/03/2021	5.72	8,449	5.72	5.72	5.65	0	0	0
18/03/2021	5.72	23,700	5.65	5.72	5.58	0	0	0
17/03/2021	5.65	41,800	5.72	5.72	5.58	0	0	0
16/03/2021	5.72	18,300	5.72	5.72	5.58	0	0	0
15/03/2021	5.72	7,800	5.72	5.72	5.65	0	0	0
12/03/2021	5.72	57,700	5.58	5.72	5.65	0	0	0
11/03/2021	5.58	50,206	5.86	5.86	5.58	0	0	0
10/03/2021	5.86	43,800	5.79	5.86	5.72	0	0	0
09/03/2021	5.79	15,900	5.79	5.86	5.79	0	0	0
08/03/2021	5.79	200,633	5.58	6.01	5.58	0	700	-0.0
05/03/2021	5.58	69,500	5.58	5.65	5.51	800	0	0.0
04/03/2021	5.58	21,000	5.51	5.58	5.43	0	0	0
03/03/2021	5.51	14,900	5.43	5.58	5.36	0	0	0
02/03/2021	5.43	51,305	5.58	5.65	5.43	0	0	0
01/03/2021	5.58	31,860	5.51	5.65	5.51	0	600	-0.0
26/02/2021	5.51	99,800	5.43	5.58	5.36	0	0	0
25/02/2021	5.43	34,139	5.36	5.43	5.36	0	0	0
24/02/2021	5.36	196,334	5.29	5.36	5.29	3,000	0	0.0
23/02/2021	5.29	21,600	5.29	5.29	5.22	0	0	0
22/02/2021	5.29	48,000	5.22	5.29	5.15	0	0	0
19/02/2021	5.22	32,400	5.15	5.22	5.08	1,600	0	0.0
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

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	2	19.61%	6,195,300	-4,900	-0.1	10.10 12.70 12.10
2 tháng (2026-01-12)	2.10	20.79%	7,196,700	-6,100	-0.1	10 12.70 12.10
3 tháng (2025-12-15)	2	19.61%	7,549,500	-18,600	-0.2	10 12.70 12.10
6 tháng (2025-09-15)	1.70	16.19%	8,709,200	-39,600	-0.4	9.90 12.70 12.10
12 tháng (2025-03-18)	-0.08	-0.67%	15,435,700	-198,001	-1.3	9.68 12.70 12.10
24 tháng (2024-03-25)	-0.08	-0.67%	31,382,484	-1,142,630	-11.6	9.30 13.15 12.10
36 tháng (2023-03-29)	0.07	0.61%	87,395,248	-556,900	-1.6	9.30 14.85 12.10
60 tháng (2021-04-08)	5.69	87.49%	261,340,137	219,884	12.2	5.11 17.26 12.10

CTCP Than Vàng Danh - Vinacomin (tvd)

THỐNG KÊ GIAO DỊCH