CTCP Than Vàng Danh - Vinacomin (tvd)

9.40
-0.10
(-1.05%)
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
(2026-05-13) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2020
4.29
 35,700 4.36 4.36 4.29 0 0 0
27/10/2020
4.36
 5,000 4.43 4.43 4.36 0 0 0
26/10/2020
4.43
 400 4.43 4.43 4.43 0 0 0
23/10/2020
4.43
 13,600 4.36 4.43 4.36 0 0 0
22/10/2020
4.36
 1,365 4.43 4.43 4.29 0 0 0
21/10/2020
4.43
 8,600 4.36 4.43 4.36 0 0 0
20/10/2020
4.36
 16,000 4.43 4.43 4.29 0 0 0
19/10/2020
4.43
 8,100 4.29 4.43 4.29 0 0 0
16/10/2020
4.29
 200 4.29 4.36 4.29 0 0 0
15/10/2020
4.29
 3,100 4.43 4.43 4.29 0 0 0
14/10/2020
4.43
 4,000 4.43 4.43 4.43 0 0 0
13/10/2020
4.43
 11,300 4.43 4.43 4.43 0 0 0
12/10/2020
4.43
 9,400 4.29 4.43 4.29 0 0 0
09/10/2020
4.29
 7,100 4.36 4.36 4.29 0 0 0
08/10/2020
4.36
 21,800 4.36 4.36 4.29 0 0 0
07/10/2020
4.36
 900 4.29 4.36 4.29 0 0 0
06/10/2020
4.29
 5,930 4.29 4.29 4.29 0 0 0
05/10/2020
4.29
 7,200 4.29 4.36 4.29 0 0 0
02/10/2020
4.29
 3,419 4.36 4.36 4.29 0 0 0
01/10/2020
4.36
 100 4.29 4.36 4.36 0 0 0
30/09/2020
4.29
 2,122 4.29 4.29 4.29 0 0 0
29/09/2020
4.29
 7,000 4.36 4.43 4.29 0 0 0
28/09/2020
4.36
 7,300 4.36 4.36 4.36 0 0 0
25/09/2020
4.36
 17,200 4.36 4.36 4.36 0 0 0
24/09/2020
4.36
 8,300 4.36 4.36 4.36 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |