CTCP Than Vàng Danh - Vinacomin (tvd)

11.90
-0.20
(-1.65%)
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)
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
04/12/2019
3.92
 0 3.92 3.92 3.92 0 0 0
03/12/2019
3.92
 0 3.92 3.92 3.92 0 0 0
02/12/2019
3.92
 0 3.92 3.92 3.92 0 0 0
29/11/2019
3.92
 0 3.92 3.92 3.92 0 0 0
28/11/2019
3.92
 0 3.92 3.92 3.92 0 0 0
27/11/2019
3.92
 0 3.92 3.92 3.92 0 0 0
26/11/2019
3.92
 0 3.92 3.92 3.92 0 0 0
25/11/2019
3.92
 0 3.92 3.92 3.92 0 0 0
22/11/2019
3.92
 2,200 3.92 3.92 3.92 0 0 0
21/11/2019
3.92
 5,000 3.92 3.92 3.92 0 0 0
20/11/2019
3.92
 3,500 3.92 3.92 3.92 0 0 0
19/11/2019
3.92
 1,000 3.98 3.98 3.92 0 0 0
18/11/2019
3.98
 0 3.98 3.98 3.98 0 0 0
15/11/2019
3.98
 3,000 3.86 3.98 3.98 0 0 0
14/11/2019
3.86
 35 3.86 3.86 3.86 0 0 0
13/11/2019
3.86
 10,107 3.92 3.92 3.86 0 0 0
12/11/2019
3.92
 0 3.92 3.92 3.92 0 0 0
11/11/2019
3.92
 669 4.05 4.05 3.92 0 0 0
08/11/2019
4.05
 0 4.05 4.05 4.05 0 0 0
07/11/2019
4.05
 2,166 3.92 4.05 3.73 0 0 0
06/11/2019
3.92
 0 3.92 3.92 3.92 0 0 0
05/11/2019
3.92
 0 3.92 3.92 3.92 0 0 0
04/11/2019
3.92
 500 3.92 3.92 3.92 0 0 0
01/11/2019
3.92
 0 3.92 3.92 3.92 0 0 0
31/10/2019
3.92
 2,069 3.98 3.98 3.92 0 0 0
30/10/2019
3.98
 6,813 3.92 3.98 3.86 0 0 0
29/10/2019
3.92
 0 3.92 3.92 3.92 0 0 0
28/10/2019
3.92
 8,200 3.98 3.98 3.86 0 0 0
25/10/2019
3.98
 32,200 3.86 3.98 3.79 0 0 0
24/10/2019
3.86
 11,059 3.79 3.86 3.86 0 0 0
23/10/2019
3.79
 13,700 3.73 3.79 3.73 0 0 0
22/10/2019
3.73
 0 3.73 3.73 3.73 0 0 0
21/10/2019
3.73
 0 3.73 3.73 3.73 0 0 0
18/10/2019
3.73
 7,400 3.73 3.73 3.67 0 0 0
17/10/2019
3.73
 32,513 3.60 3.73 3.60 0 0 0
16/10/2019
3.60
 13,100 3.54 3.60 3.54 0 0 0
15/10/2019
3.54
 4,100 3.54 3.54 3.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |