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)
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
31/07/2020
4.08
 12,300 4.08 4.08 3.93 0 0 0
30/07/2020
4.08
 10,680 4.08 4.08 3.93 0 0 0
29/07/2020
4.08
 8,700 4.08 4.08 3.79 0 0 0
28/07/2020
4.08
 20,450 4.00 4.22 3.65 0 0 0
27/07/2020
4.00
 38,335 4.08 4.08 4.00 0 0 0
24/07/2020
4.08
 34,900 4.36 4.36 4.08 100 0 0.0
23/07/2020
4.36
 44,800 4.15 4.36 4.15 0 0 0
22/07/2020
4.15
 8,200 4.15 4.22 4.15 0 0 0
21/07/2020
4.15
 6,300 4.15 4.22 4.08 0 0 0
20/07/2020
4.15
 21,605 4.08 4.22 4.15 0 0 0
17/07/2020
4.08
 22,100 4.08 4.08 4.08 0 0 0
16/07/2020
4.08
 1,200 4.15 4.22 4.00 0 0 0
15/07/2020
4.15
 3,500 4.15 4.15 4.00 0 0 0
14/07/2020
4.15
 100 4.08 4.15 4.15 0 0 0
13/07/2020
4.08
 5,000 4.00 4.08 4.08 0 0 0
10/07/2020
4.00
 12,080 4.22 4.22 4.00 1,000 0 0.0
09/07/2020
4.22
 145 4.08 4.22 4.22 0 0 0
08/07/2020
4.08
 21,000 4.08 4.08 4.08 0 0 0
07/07/2020
4.08
 16,086 4.08 4.22 4.00 4,200 0 0.0
06/07/2020
4.08
 1,200 4.08 4.08 4.00 0 0 0
03/07/2020
4.08
 8,600 4.15 4.15 4.08 4,700 0 0.0
02/07/2020
4.15
 5,000 4.15 4.15 4.15 5,000 0 0.0
01/07/2020
4.15
 2,600 4.08 4.22 4.08 200 0 0.0
30/06/2020
4.08
 6,600 4.15 4.22 4.08 5,600 0 0.0
29/06/2020
4.15
 2,500 4.29 4.29 4.08 0 0 0
26/06/2020
4.29
 4,100 4.22 4.29 4.22 0 0 0
25/06/2020
4.22
 1,900 4.15 4.22 4.08 0 0 0
24/06/2020
4.15
 8,800 4.22 4.22 4.08 3,200 0 0.0
23/06/2020
4.22
 17,400 4.00 4.22 4.08 7,900 0 0.0
22/06/2020
4.00
 33,130 4.08 4.08 4.00 100 0 0.0
19/06/2020
4.08
 9,401 4.22 4.22 4.00 0 0 0
18/06/2020
4.22
 0 4.22 4.22 4.22 0 0 0
17/06/2020
4.22
 3,500 4.22 4.22 4.00 9,900 0 0.0
16/06/2020
4.22
 20,800 4.22 4.22 4.00 9,900 0 0.1
15/06/2020
4.22
 128,310 4.29 4.29 3.93 0 0 0
12/06/2020
4.29
 19,711 4.29 4.29 4.08 10,100 0 0.1
11/06/2020: Cổ tức tiền mặt tỉ lệ: 8%
11/06/2020
4.29
 22,700 4.36 4.50 4.22 1,500 0 0.0
10/06/2020
4.36
 105,220 4.36 4.36 4.30 1,500 0 0.0
09/06/2020
4.36
 197,750 4.24 4.43 4.24 0 0 0
08/06/2020
4.24
 52,404 4.30 4.30 4.24 0 0 0
05/06/2020
4.30
 6,805 4.36 4.36 4.30 1,500 0 0.0
04/06/2020
4.36
 124,300 4.17 4.36 4.24 0 0 0
03/06/2020
4.17
 48,900 4.17 4.24 4.17 0 0 0
02/06/2020
4.17
 59,110 4.24 4.30 4.17 0 0 0
01/06/2020
4.24
 149,800 4.30 4.36 4.17 0 0 0
29/05/2020
4.30
 62,931 4.24 4.30 4.24 0 0 0
28/05/2020
4.24
 69,415 4.11 4.24 4.11 0 0 0
27/05/2020
4.11
 98,800 4.17 4.24 4.11 0 0 0
26/05/2020
4.17
 139,400 4.17 4.24 4.11 0 0 0
25/05/2020
4.17
 85,600 4.24 4.24 4.17 100 0 0.0
22/05/2020
4.24
 19,100 4.30 4.30 4.24 0 0 0
21/05/2020
4.30
 10,300 4.30 4.30 4.30 0 0 0
20/05/2020
4.30
 1,801 4.30 4.30 4.30 0 0 0
19/05/2020
4.30
 5,600 4.43 4.43 4.30 0 0 0
18/05/2020
4.43
 300 4.43 4.43 4.30 0 0 0
15/05/2020
4.43
 1,000 4.49 4.49 4.43 0 0 0
14/05/2020
4.49
 3,500 4.43 4.49 4.36 0 0 0
13/05/2020
4.43
 29,436 4.17 4.49 4.17 0 0 0
12/05/2020
4.17
 8,600 4.11 4.17 4.05 0 0 0
11/05/2020
4.11
 3,000 4.30 4.30 4.11 0 0 0
08/05/2020
4.30
 5 4.30 4.30 4.30 0 0 0
07/05/2020
4.30
 0 4.30 4.30 4.30 0 0 0
06/05/2020
4.30
 200 4.05 4.30 3.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |