Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/05/2021	5.52	71,730	5.59	5.65	5.45	5,000	0	0.0
13/05/2021	5.59	44,724	5.65	5.65	5.52	0	0	0
12/05/2021	5.65	238,400	5.65	5.72	5.59	15,700	0	0.1
11/05/2021	5.65	63,210	5.65	5.79	5.59	0	0	0
10/05/2021	5.65	185,890	5.65	5.79	5.65	200	0	0.0
07/05/2021	5.65	134,900	5.59	5.72	5.52	0	0	0
06/05/2021	5.59	51,100	5.59	5.59	5.52	4,200	0	0.0
05/05/2021	5.59	101,400	5.52	5.65	5.52	2,700	0	0.0
04/05/2021	5.52	80,400	5.52	5.59	5.39	0	0	0
29/04/2021	5.52	13,016	5.45	5.52	5.45	0	16	-0.0
28/04/2021	5.45	32,300	5.39	5.52	5.39	0	0	0
27/04/2021	5.39	9,302	5.45	5.45	5.39	0	0	0
26/04/2021	5.45	37,556	5.45	5.45	5.32	0	0	0
23/04/2021	5.45	72,659	5.32	5.45	5.25	0	0	0
22/04/2021	5.32	66,900	5.59	5.59	5.32	0	0	0
20/04/2021	5.59	61,900	5.65	5.65	5.45	0	0	0
19/04/2021	5.65	82,581	5.59	5.65	5.45	5,000	0	0.0
16/04/2021	5.59	76,886	5.65	5.65	5.39	0	0	0
15/04/2021	5.65	86,700	5.72	5.72	5.59	0	0	0
14/04/2021	5.72	227,972	5.65	5.72	5.52	0	0	0
13/04/2021	5.65	238,700	5.85	5.85	5.52	0	0	0
12/04/2021	5.85	438,596	5.99	5.99	5.65	0	0	0
09/04/2021	5.99	202,168	6.05	6.25	5.72	0	0	0
08/04/2021	6.05	458,042	5.52	6.05	5.52	0	0	0
07/04/2021	5.52	168,900	5.45	5.52	5.45	0	0	0
06/04/2021	5.45	75,812	5.39	5.45	5.32	0	0	0
05/04/2021	5.39	78,300	5.32	5.45	5.25	0	0	0
02/04/2021	5.32	64,400	5.19	5.39	5.12	10,000	0	0.1
01/04/2021	5.19	25,960	5.19	5.19	5.12	0	0	0
31/03/2021	5.19	4,600	5.12	5.19	5.12	0	0	0
30/03/2021	5.12	18,000	5.12	5.19	5.05	0	0	0
29/03/2021	5.12	37,700	5.19	5.19	5.12	6,000	0	0.0
26/03/2021	5.19	23,500	5.25	5.25	5.12	0	0	0
25/03/2021	5.25	10,790	5.25	5.25	5.19	0	0	0
24/03/2021	5.25	34,200	5.32	5.32	5.05	0	0	0
23/03/2021	5.32	10,910	5.39	5.39	5.25	4,000	0	0.0
22/03/2021	5.39	71,500	5.32	5.39	5.19	0	0	0
19/03/2021	5.32	8,449	5.32	5.32	5.25	0	0	0
18/03/2021	5.32	23,700	5.25	5.32	5.19	0	0	0
17/03/2021	5.25	41,800	5.32	5.32	5.19	0	0	0
16/03/2021	5.32	18,300	5.32	5.32	5.19	0	0	0
15/03/2021	5.32	7,800	5.32	5.32	5.25	0	0	0
12/03/2021	5.32	57,700	5.19	5.32	5.25	0	0	0
11/03/2021	5.19	50,206	5.45	5.45	5.19	0	0	0
10/03/2021	5.45	43,800	5.39	5.45	5.32	0	0	0
09/03/2021	5.39	15,900	5.39	5.45	5.39	0	0	0
08/03/2021	5.39	200,633	5.19	5.59	5.19	0	700	-0.0
05/03/2021	5.19	69,500	5.19	5.25	5.12	800	0	0.0
04/03/2021	5.19	21,000	5.12	5.19	5.05	0	0	0
03/03/2021	5.12	14,900	5.05	5.19	4.99	0	0	0
02/03/2021	5.05	51,305	5.19	5.25	5.05	0	0	0
01/03/2021	5.19	31,860	5.12	5.25	5.12	0	600	-0.0
26/02/2021	5.12	99,800	5.05	5.19	4.99	0	0	0
25/02/2021	5.05	34,139	4.99	5.05	4.99	0	0	0
24/02/2021	4.99	196,334	4.92	4.99	4.92	3,000	0	0.0
23/02/2021	4.92	21,600	4.92	4.92	4.85	0	0	0
22/02/2021	4.92	48,000	4.85	4.92	4.79	0	0	0
19/02/2021	4.85	32,400	4.79	4.85	4.72	1,600	0	0.0
18/02/2021	4.79	36,550	4.85	4.92	4.79	0	0	0
17/02/2021	4.85	13,800	4.92	4.92	4.85	0	0	0
09/02/2021	4.92	73,416	4.85	4.92	4.85	0	0	0
08/02/2021	4.85	29,750	4.85	4.85	4.79	4,000	0	0
05/02/2021	4.85	31,300	4.79	4.85	4.79	1,000	0	0.0
04/02/2021	4.79	105,900	4.72	4.79	4.66	0	0	0
03/02/2021	4.72	72,000	4.66	4.72	4.66	0	0	0
02/02/2021	4.66	63,220	4.66	4.66	4.52	0	0	0
01/02/2021	4.66	49,600	4.72	4.72	4.52	0	0	0
29/01/2021	4.72	37,500	4.52	4.72	4.52	0	0	0
28/01/2021	4.52	157,399	4.92	4.92	4.52	0	0	0
27/01/2021	4.92	66,210	5.05	5.05	4.85	0	0	0
26/01/2021	5.05	101,500	5.12	5.12	4.99	0	0	0
25/01/2021	5.12	110,204	5.05	5.12	5.05	0	0	0
22/01/2021	5.05	312,900	5.05	5.12	5.05	0	0	0
21/01/2021	5.05	110,860	5.05	5.12	4.99	0	200	-0.0
20/01/2021	5.05	223,350	5.05	5.05	4.79	100	0	0.0
19/01/2021	5.05	115,800	5.12	5.12	4.92	0	100	-0.0
18/01/2021	5.12	78,436	5.12	5.12	5.05	0	0	0
15/01/2021	5.12	35,000	5.05	5.12	4.99	0	0	0
14/01/2021	5.05	23,300	5.05	5.12	4.99	0	0	0
13/01/2021	5.05	46,000	5.05	5.19	5.05	0	1,500	-0.0
12/01/2021	5.05	26,000	5.12	5.19	5.05	0	300	-0.0
11/01/2021	5.12	25,500	5.19	5.19	5.05	0	0	0
08/01/2021	5.19	37,000	5.12	5.19	5.05	0	1,400	-0.0
07/01/2021	5.12	40,100	5.12	5.32	4.92	1,600	1,600	-0
06/01/2021	5.12	75,900	5.19	5.19	4.99	1,800	0	0.0
05/01/2021	5.19	22,660	5.25	5.25	5.19	0	0	0
04/01/2021	5.25	84,800	5.32	5.39	5.19	1,900	0	0.0
31/12/2020	5.32	11,800	5.32	5.32	5.19	500	0	0.0
30/12/2020	5.32	64,801	5.52	5.52	5.32	600	0	0.0
29/12/2020	5.52	119,610	5.45	5.65	5.45	0	0	0
28/12/2020	5.45	291,040	4.99	5.45	4.99	0	500	-0.0
25/12/2020	4.99	78,050	4.85	4.99	4.85	0	200	-0.0
24/12/2020	4.85	34,920	4.85	4.92	4.72	0	0	0
23/12/2020	4.85	125,365	4.85	4.99	4.72	0	0	0
22/12/2020	4.85	96,200	4.85	4.99	4.72	0	0	0
21/12/2020	4.85	66,600	4.85	4.99	4.66	0	1,000	-0.0
18/12/2020	4.85	68,960	4.79	5.19	4.52	0	100	-0.0
17/12/2020	4.79	190,400	5.19	5.19	4.72	620	0	0.0
16/12/2020	5.19	420,579	5.12	5.59	5.12	1,000	4,200	-0.0
15/12/2020	5.12	190,700	4.66	5.12	4.92	0	200	-0.0

Page:
<<
13
14
15
>>

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

CTCP Than Vàng Danh - Vinacomin (tvd)

THỐNG KÊ GIAO DỊCH