CTCP Than Vàng Danh - Vinacomin (tvd)

8.60
-0.10
(-1.15%)
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
(2026-06-29) 		-0.50 -5.43% 625,300 0 0
8.60
9.20
8.60
2 tháng
(2026-06-01) 		-0.69 -7.38% 1,413,500 0 0
8.60
9.58
8.60
3 tháng
(2026-05-04) 		-0.79 -8.29% 2,853,000 -201,000 0
8.60
9.58
8.60
6 tháng
(2026-01-30) 		-0.79 -8.29% 16,296,600 -220,100 -0.2
8.60
11.81
8.60
12 tháng
(2025-08-04) 		-1.16 -11.75% 19,994,800 -253,700 -0.6
8.60
11.81
8.60
24 tháng
(2024-08-08) 		-2.29 -20.83% 34,168,629 -1,247,599 -10.5
8.60
11.81
8.60
36 tháng
(2023-08-14) 		-4.50 -34.11% 56,094,126 -1,294,430 -10.1
8.60
13.29
8.60
60 tháng
(2021-08-24) 		2.02 30.21% 250,236,717 -110,900 11.0
4.76
16.05
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2020
3.79
 34,900 4.06 4.06 3.79 100 0 0.0
23/07/2020
4.06
 44,800 3.86 4.06 3.86 0 0 0
22/07/2020
3.86
 8,200 3.86 3.92 3.86 0 0 0
21/07/2020
3.86
 6,300 3.86 3.92 3.79 0 0 0
20/07/2020
3.86
 21,605 3.79 3.92 3.86 0 0 0
17/07/2020
3.79
 22,100 3.79 3.79 3.79 0 0 0
16/07/2020
3.79
 1,200 3.86 3.92 3.72 0 0 0
15/07/2020
3.86
 3,500 3.86 3.86 3.72 0 0 0
14/07/2020
3.86
 100 3.79 3.86 3.86 0 0 0
13/07/2020
3.79
 5,000 3.72 3.79 3.79 0 0 0
10/07/2020
3.72
 12,080 3.92 3.92 3.72 1,000 0 0.0
09/07/2020
3.92
 145 3.79 3.92 3.92 0 0 0
08/07/2020
3.79
 21,000 3.79 3.79 3.79 0 0 0
07/07/2020
3.79
 16,086 3.79 3.92 3.72 4,200 0 0.0
06/07/2020
3.79
 1,200 3.79 3.79 3.72 0 0 0
03/07/2020
3.79
 8,600 3.86 3.86 3.79 4,700 0 0.0
02/07/2020
3.86
 5,000 3.86 3.86 3.86 5,000 0 0.0
01/07/2020
3.86
 2,600 3.79 3.92 3.79 200 0 0.0
30/06/2020
3.79
 6,600 3.86 3.92 3.79 5,600 0 0.0
29/06/2020
3.86
 2,500 3.99 3.99 3.79 0 0 0
26/06/2020
3.99
 4,100 3.92 3.99 3.92 0 0 0
25/06/2020
3.92
 1,900 3.86 3.92 3.79 0 0 0
24/06/2020
3.86
 8,800 3.92 3.92 3.79 3,200 0 0.0
23/06/2020
3.92
 17,400 3.72 3.92 3.79 7,900 0 0.0
22/06/2020
3.72
 33,130 3.79 3.79 3.72 100 0 0.0
19/06/2020
3.79
 9,401 3.92 3.92 3.72 0 0 0
18/06/2020
3.92
 0 3.92 3.92 3.92 0 0 0
17/06/2020
3.92
 3,500 3.92 3.92 3.72 9,900 0 0.0
16/06/2020
3.92
 20,800 3.92 3.92 3.72 9,900 0 0.1
15/06/2020
3.92
 128,310 3.99 3.99 3.66 0 0 0
12/06/2020
3.99
 19,711 3.99 3.99 3.79 10,100 0 0.1
11/06/2020: Cổ tức tiền mặt tỉ lệ: 8%
11/06/2020
3.99
 22,700 4.06 4.19 3.92 1,500 0 0.0
10/06/2020
4.06
 105,220 4.06 4.06 4.00 1,500 0 0.0
09/06/2020
4.06
 197,750 3.94 4.12 3.94 0 0 0
08/06/2020
3.94
 52,404 4.00 4.00 3.94 0 0 0
05/06/2020
4.00
 6,805 4.06 4.06 4.00 1,500 0 0.0
04/06/2020
4.06
 124,300 3.88 4.06 3.94 0 0 0
03/06/2020
3.88
 48,900 3.88 3.94 3.88 0 0 0
02/06/2020
3.88
 59,110 3.94 4.00 3.88 0 0 0
01/06/2020
3.94
 149,800 4.00 4.06 3.88 0 0 0
29/05/2020
4.00
 62,931 3.94 4.00 3.94 0 0 0
28/05/2020
3.94
 69,415 3.82 3.94 3.82 0 0 0
27/05/2020
3.82
 98,800 3.88 3.94 3.82 0 0 0
26/05/2020
3.88
 139,400 3.88 3.94 3.82 0 0 0
25/05/2020
3.88
 85,600 3.94 3.94 3.88 100 0 0.0
22/05/2020
3.94
 19,100 4.00 4.00 3.94 0 0 0
21/05/2020
4.00
 10,300 4.00 4.00 4.00 0 0 0
20/05/2020
4.00
 1,801 4.00 4.00 4.00 0 0 0
19/05/2020
4.00
 5,600 4.12 4.12 4.00 0 0 0
18/05/2020
4.12
 300 4.12 4.12 4.00 0 0 0
15/05/2020
4.12
 1,000 4.17 4.17 4.12 0 0 0
14/05/2020
4.17
 3,500 4.12 4.17 4.06 0 0 0
13/05/2020
4.12
 29,436 3.88 4.17 3.88 0 0 0
12/05/2020
3.88
 8,600 3.82 3.88 3.76 0 0 0
11/05/2020
3.82
 3,000 4.00 4.00 3.82 0 0 0
08/05/2020
4.00
 5 4.00 4.00 4.00 0 0 0
07/05/2020
4.00
 0 4.00 4.00 4.00 0 0 0
06/05/2020
4.00
 200 3.76 4.00 3.70 0 0 0
05/05/2020
3.76
 4,700 3.82 3.82 3.76 0 0 0
04/05/2020
3.82
 900 3.82 3.82 3.82 0 0 0
29/04/2020
3.82
 4,900 3.94 4.00 3.59 0 0 0
28/04/2020
3.94
 0 3.94 3.94 3.94 0 0 0
27/04/2020
3.94
 5,300 3.88 3.94 3.82 0 0 0
24/04/2020
3.88
 4,500 3.88 3.88 3.88 0 0 0
23/04/2020
3.88
 3,700 3.82 3.88 3.82 0 100 -0.0
22/04/2020
3.82
 5,300 3.88 3.88 3.59 0 0 0
21/04/2020
3.88
 0 3.88 3.88 3.88 0 0 0
20/04/2020
3.88
 200 3.88 3.88 3.88 0 0 0
17/04/2020
3.88
 19,100 3.59 3.88 3.59 0 0 0
16/04/2020
3.59
 7,200 3.59 3.59 3.53 0 0 0
15/04/2020
3.59
 11,400 3.53 3.59 3.53 0 0 0
14/04/2020
3.53
 14,716 3.59 3.59 3.47 0 0 0
13/04/2020
3.59
 4,100 3.59 3.59 3.59 0 0 0
10/04/2020
3.59
 200 3.76 3.76 3.59 0 0 0
09/04/2020
3.76
 25,300 3.76 3.76 3.47 0 0 0
08/04/2020
3.76
 94,800 3.65 3.76 3.41 200 0 0.0
07/04/2020
3.65
 27,100 3.65 3.65 3.47 0 0 0
06/04/2020
3.65
 1,300 3.65 3.65 3.53 0 0 0
03/04/2020
3.65
 100 3.53 3.65 3.65 0 0 0
01/04/2020
3.53
 19,200 3.53 3.53 3.53 0 0 0
31/03/2020
3.53
 10,366 3.65 3.65 3.29 0 0 0
30/03/2020
3.65
 2,000 3.65 3.65 3.47 0 0 0
27/03/2020
3.65
 100 3.53 3.65 3.65 0 0 0
26/03/2020
3.53
 100 3.70 3.70 3.53 0 0 0
25/03/2020
3.70
 1,100 3.53 3.70 3.53 0 0 0
24/03/2020
3.53
 3,000 3.53 3.53 3.53 0 0 0
23/03/2020
3.53
 3,398 3.65 3.65 3.53 0 0 0
20/03/2020
3.65
 3,100 3.59 3.65 3.53 0 0 0
19/03/2020
3.59
 2,500 3.70 3.70 3.53 0 100 -0.0
18/03/2020
3.70
 100 3.47 3.70 3.70 0 0 0
17/03/2020
3.47
 1,420 3.47 3.47 3.41 0 0 0
16/03/2020
3.47
 3,500 3.41 3.47 3.47 0 0 0
13/03/2020
3.41
 200 3.53 3.53 3.41 0 200 -0.0
12/03/2020
3.53
 10,500 3.53 3.82 3.41 0 400 -0.0
11/03/2020
3.53
 9,000 3.70 3.70 3.53 0 0 0
10/03/2020
3.70
 8,600 3.76 3.76 3.47 0 100 -0.0
09/03/2020
3.76
 1,100 3.76 3.76 3.70 0 0 0
06/03/2020
3.76
 0 3.76 3.76 3.76 0 0 0
05/03/2020
3.76
 20,100 3.76 3.82 3.76 0 0 0
04/03/2020
3.76
 5,000 4.12 4.12 3.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |