CTCP Than Vàng Danh - Vinacomin (tvd)

12.10
-0.10
(-0.82%)
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
(2026-02-11) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2020
4.36
 9,600 4.43 4.43 4.29 0 0 0
22/09/2020
4.43
 10,600 4.29 4.43 4.29 0 0 0
21/09/2020
4.29
 31,020 4.29 4.29 4.29 0 0 0
18/09/2020
4.29
 5,700 4.29 4.29 4.29 0 0 0
17/09/2020
4.29
 3,700 4.29 4.36 4.29 0 0 0
16/09/2020
4.29
 9,200 4.29 4.29 4.29 0 0 0
15/09/2020
4.29
 7,407 4.29 4.36 4.29 0 0 0
14/09/2020
4.29
 9,593 4.29 4.29 4.22 0 0 0
11/09/2020
4.29
 9,472 4.29 4.29 4.22 0 0 0
10/09/2020
4.29
 1,700 4.29 4.29 4.29 0 0 0
09/09/2020
4.29
 1,600 4.22 4.36 4.29 0 0 0
08/09/2020
4.22
 19,520 4.29 4.29 4.22 0 0 0
07/09/2020
4.29
 0 4.29 4.29 4.29 0 0 0
04/09/2020
4.29
 2,400 4.22 4.29 4.22 0 0 0
03/09/2020
4.22
 100 4.36 4.36 4.22 0 0 0
01/09/2020
4.36
 8,700 4.43 4.43 4.29 0 0 0
31/08/2020
4.43
 1,000 4.36 4.43 4.43 0 0 0
28/08/2020
4.36
 30,601 4.29 4.36 4.29 0 0 0
27/08/2020
4.29
 20,700 4.22 4.29 4.22 0 0 0
26/08/2020
4.22
 11,525 4.29 4.29 4.15 0 0 0
25/08/2020
4.29
 3,800 4.29 4.29 4.29 0 0 0
24/08/2020
4.29
 1,604 4.29 4.29 4.29 0 0 0
21/08/2020
4.29
 4,800 4.22 4.29 4.22 0 0 0
20/08/2020
4.22
 2,405 4.22 4.22 4.15 0 0 0
19/08/2020
4.22
 0 4.22 4.22 4.22 0 0 0
18/08/2020
4.22
 1,000 4.22 4.22 4.22 0 0 0
17/08/2020
4.22
 100 4.15 4.22 4.22 0 0 0
14/08/2020
4.15
 26,801 4.22 4.22 4.15 0 0 0
13/08/2020
4.22
 1,600 4.15 4.22 4.08 0 0 0
12/08/2020
4.15
 41,012 4.22 4.22 4.15 0 0 0
11/08/2020
4.22
 700 4.29 4.29 4.15 0 0 0
10/08/2020
4.29
 2,229 4.15 4.29 4.22 0 0 0
07/08/2020
4.15
 3,605 4.22 4.29 4.15 0 0 0
06/08/2020
4.22
 6,643 4.15 4.22 4.15 0 0 0
05/08/2020
4.15
 58,700 4.22 4.22 4.15 0 0 0
04/08/2020
4.22
 48,820 4.08 4.22 4.08 0 0 0
03/08/2020
4.08
 5,300 4.08 4.08 4.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |