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)
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
31/01/2020
4.17
 100 4.30 4.30 4.17 0 0 0
30/01/2020
4.30
 0 4.30 4.30 4.30 0 0 0
22/01/2020
4.30
 113,300 4.61 4.61 4.17 0 0 0
21/01/2020
4.61
 100 4.49 4.61 4.61 0 0 0
20/01/2020
4.49
 0 4.49 4.49 4.49 0 0 0
17/01/2020
4.49
 0 4.49 4.49 4.49 0 0 0
16/01/2020
4.49
 0 4.49 4.49 4.49 0 0 0
15/01/2020
4.49
 200 4.30 4.49 4.49 0 0 0
14/01/2020
4.30
 0 4.30 4.30 4.30 0 0 0
13/01/2020
4.30
 2,500 4.30 4.36 4.30 0 0 0
10/01/2020
4.30
 3,200 4.24 4.30 4.05 0 0 0
09/01/2020
4.24
 0 4.24 4.24 4.24 0 0 0
08/01/2020
4.24
 0 4.24 4.24 4.24 0 0 0
07/01/2020
4.24
 100 3.92 4.24 4.24 0 0 0
06/01/2020
3.92
 800 4.17 4.17 3.92 0 0 0
03/01/2020
4.17
 2,100 4.17 4.17 3.92 0 0 0
02/01/2020
4.17
 4,400 4.11 4.17 4.17 0 0 0
31/12/2019
4.11
 0 4.11 4.11 4.11 0 0 0
30/12/2019
4.11
 200 4.11 4.11 3.73 0 0 0
27/12/2019
4.11
 0 4.11 4.11 4.11 0 0 0
26/12/2019
4.11
 0 4.11 4.11 4.11 0 0 0
25/12/2019
4.11
 100 4.05 4.11 4.11 0 0 0
24/12/2019
4.05
 0 4.05 4.05 4.05 0 0 0
23/12/2019
4.05
 305 4.05 4.05 3.67 0 0 0
20/12/2019
4.05
 0 4.05 4.05 4.05 0 0 0
19/12/2019
4.05
 100 4.05 4.05 4.05 0 0 0
18/12/2019
4.05
 9,800 4.05 4.05 4.05 0 0 0
17/12/2019
4.05
 0 4.05 4.05 4.05 0 0 0
16/12/2019
4.05
 0 4.05 4.05 4.05 0 0 0
13/12/2019
4.05
 100 4.05 4.05 4.05 0 0 0
12/12/2019
4.05
 0 4.05 4.05 4.05 0 0 0
11/12/2019
4.05
 100 3.92 4.05 4.05 0 0 0
10/12/2019
3.92
 0 3.92 3.92 3.92 0 0 0
09/12/2019
3.92
 0 3.92 3.92 3.92 0 0 0
06/12/2019
3.92
 0 3.92 3.92 3.92 0 0 0
05/12/2019
3.92
 0 3.92 3.92 3.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |