CTCP Than Vàng Danh - Vinacomin (tvd)

12.10
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
(2026-02-11) 		2 19.61% 6,195,300 -4,900 -0.1
10.10
12.70
12.10
2 tháng
(2026-01-12) 		2.10 20.79% 7,196,700 -6,100 -0.1
10
12.70
12.10
3 tháng
(2025-12-15) 		2 19.61% 7,549,500 -18,600 -0.2
10
12.70
12.10
6 tháng
(2025-09-15) 		1.70 16.19% 8,709,200 -39,600 -0.4
9.90
12.70
12.10
12 tháng
(2025-03-18) 		-0.08 -0.67% 15,435,700 -198,001 -1.3
9.68
12.70
12.10
24 tháng
(2024-03-25) 		-0.08 -0.67% 31,382,484 -1,142,630 -11.6
9.30
13.15
12.10
36 tháng
(2023-03-29) 		0.07 0.61% 87,395,248 -556,900 -1.6
9.30
14.85
12.10
60 tháng
(2021-04-08) 		5.69 87.49% 261,340,137 219,884 12.2
5.11
17.26
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |