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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |