CTCP Than Vàng Danh - Vinacomin (tvd)

10.10
0
(0%)
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
(2025-12-29) 		0 0% 969,600 -10,000 -0.1
10
10.50
10.10
2 tháng
(2025-12-01) 		-0.20 -1.94% 1,288,100 -13,700 -0.1
10
10.50
10.10
3 tháng
(2025-10-30) 		0 0% 1,791,900 -24,100 -0.2
9.90
10.60
10.10
6 tháng
(2025-08-01) 		-0.50 -4.72% 3,692,200 -33,600 -0.3
9.90
11.10
10.10
12 tháng
(2025-02-03) 		-0.23 -2.21% 14,330,340 -283,999 -2.5
9.68
12.47
10.10
24 tháng
(2024-02-15) 		-2.27 -18.34% 27,112,116 -1,137,630 -11.5
9.30
13.15
10.10
36 tháng
(2023-02-13) 		-1.61 -13.78% 92,532,168 -676,600 -3.4
9.30
14.85
10.10
60 tháng
(2021-02-23) 		4.81 90.87% 256,560,435 247,284 12.5
5.11
17.26
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/05/2020
4.05
 4,700 4.11 4.11 4.05 0 0 0
04/05/2020
4.11
 900 4.11 4.11 4.11 0 0 0
29/04/2020
4.11
 4,900 4.24 4.30 3.86 0 0 0
28/04/2020
4.24
 0 4.24 4.24 4.24 0 0 0
27/04/2020
4.24
 5,300 4.17 4.24 4.11 0 0 0
24/04/2020
4.17
 4,500 4.17 4.17 4.17 0 0 0
23/04/2020
4.17
 3,700 4.11 4.17 4.11 0 100 -0.0
22/04/2020
4.11
 5,300 4.17 4.17 3.86 0 0 0
21/04/2020
4.17
 0 4.17 4.17 4.17 0 0 0
20/04/2020
4.17
 200 4.17 4.17 4.17 0 0 0
17/04/2020
4.17
 19,100 3.86 4.17 3.86 0 0 0
16/04/2020
3.86
 7,200 3.86 3.86 3.79 0 0 0
15/04/2020
3.86
 11,400 3.79 3.86 3.79 0 0 0
14/04/2020
3.79
 14,716 3.86 3.86 3.73 0 0 0
13/04/2020
3.86
 4,100 3.86 3.86 3.86 0 0 0
10/04/2020
3.86
 200 4.05 4.05 3.86 0 0 0
09/04/2020
4.05
 25,300 4.05 4.05 3.73 0 0 0
08/04/2020
4.05
 94,800 3.92 4.05 3.67 200 0 0.0
07/04/2020
3.92
 27,100 3.92 3.92 3.73 0 0 0
06/04/2020
3.92
 1,300 3.92 3.92 3.79 0 0 0
03/04/2020
3.92
 100 3.79 3.92 3.92 0 0 0
01/04/2020
3.79
 19,200 3.79 3.79 3.79 0 0 0
31/03/2020
3.79
 10,366 3.92 3.92 3.54 0 0 0
30/03/2020
3.92
 2,000 3.92 3.92 3.73 0 0 0
27/03/2020
3.92
 100 3.79 3.92 3.92 0 0 0
26/03/2020
3.79
 100 3.98 3.98 3.79 0 0 0
25/03/2020
3.98
 1,100 3.79 3.98 3.79 0 0 0
24/03/2020
3.79
 3,000 3.79 3.79 3.79 0 0 0
23/03/2020
3.79
 3,398 3.92 3.92 3.79 0 0 0
20/03/2020
3.92
 3,100 3.86 3.92 3.79 0 0 0
19/03/2020
3.86
 2,500 3.98 3.98 3.79 0 100 -0.0
18/03/2020
3.98
 100 3.73 3.98 3.98 0 0 0
17/03/2020
3.73
 1,420 3.73 3.73 3.67 0 0 0
16/03/2020
3.73
 3,500 3.67 3.73 3.73 0 0 0
13/03/2020
3.67
 200 3.79 3.79 3.67 0 200 -0.0
12/03/2020
3.79
 10,500 3.79 4.11 3.67 0 400 -0.0
11/03/2020
3.79
 9,000 3.98 3.98 3.79 0 0 0
10/03/2020
3.98
 8,600 4.05 4.05 3.73 0 100 -0.0
09/03/2020
4.05
 1,100 4.05 4.05 3.98 0 0 0
06/03/2020
4.05
 0 4.05 4.05 4.05 0 0 0
05/03/2020
4.05
 20,100 4.05 4.11 4.05 0 0 0
04/03/2020
4.05
 5,000 4.43 4.43 4.05 0 0 0
03/03/2020
4.43
 0 4.43 4.43 4.43 0 0 0
02/03/2020
4.43
 200 4.43 4.87 4.43 0 0 0
28/02/2020
4.43
 100 4.11 4.43 4.43 0 0 0
27/02/2020
4.11
 10,000 4.43 4.43 4.11 0 0 0
26/02/2020
4.43
 0 4.43 4.43 4.43 0 0 0
25/02/2020
4.43
 0 4.43 4.43 4.43 0 0 0
24/02/2020
4.43
 0 4.43 4.43 4.43 0 0 0
21/02/2020
4.43
 0 4.43 4.43 4.43 0 0 0
20/02/2020
4.43
 0 4.43 4.43 4.43 0 0 0
19/02/2020
4.43
 0 4.43 4.43 4.43 0 0 0
18/02/2020
4.43
 300 4.24 4.43 4.05 0 0 0
17/02/2020
4.24
 0 4.24 4.24 4.24 0 0 0
14/02/2020
4.24
 5,300 4.55 4.55 4.24 0 0 0
13/02/2020
4.55
 0 4.55 4.55 4.55 0 0 0
12/02/2020
4.55
 0 4.55 4.55 4.55 0 0 0
11/02/2020
4.55
 0 4.55 4.55 4.55 0 0 0
10/02/2020
4.55
 0 4.55 4.55 4.55 0 0 0
07/02/2020
4.55
 200 4.36 4.55 4.55 0 0 0
06/02/2020
4.36
 100 4.49 4.49 4.36 0 0 0
05/02/2020
4.49
 0 4.49 4.49 4.49 0 0 0
04/02/2020
4.49
 100 4.17 4.49 4.49 0 0 0
03/02/2020
4.17
 0 4.17 4.17 4.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |