Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-05-13)	-0.50	-5%	1,423,700	-201,000	0	9.40 10.30 9.40
2 tháng (2026-04-13)	-1.20	-11.21%	3,189,000	-201,000	0	9.40 10.70 9.40
3 tháng (2026-03-16)	-2	-17.39%	8,365,900	-215,200	-0.2	9.40 12.30 9.40
6 tháng (2025-12-15)	-0.70	-6.86%	16,503,900	-233,800	-0.4	9.40 12.70 9.40
12 tháng (2025-06-17)	-1.20	-11.21%	20,227,100	-252,300	-0.5	9.40 12.70 9.40
24 tháng (2024-06-24)	-2.32	-19.60%	34,789,141	-1,345,830	-11.6	9.30 12.70 9.40
36 tháng (2023-06-28)	-5.05	-34.69%	69,378,109	-1,193,130	-8.5	9.30 14.55 9.40
60 tháng (2021-07-08)	2	26.72%	257,725,753	-14,300	11.8	5.11 17.26 9.40

CTCP Than Vàng Danh - Vinacomin (tvd)

THỐNG KÊ GIAO DỊCH