CTCP Than Vàng Danh - Vinacomin (tvd)

11.60
0.40
(3.57%)
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
(2026-02-23) 		1.30 12.75% 7,114,400 -4,900 -0.1
10.10
12.70
11.20
2 tháng
(2026-01-16) 		1 9.52% 7,993,600 -6,000 -0.1
10
12.70
11.20
3 tháng
(2025-12-17) 		1.40 13.86% 8,460,400 -16,800 -0.2
10
12.70
11.20
6 tháng
(2025-09-18) 		1.10 10.58% 9,590,800 -39,700 -0.4
9.90
12.70
11.20
12 tháng
(2025-03-24) 		0.15 1.31% 15,794,300 -154,000 -0.8
9.68
12.70
11.20
24 tháng
(2024-03-27) 		-0.78 -6.36% 32,241,964 -1,142,630 -11.6
9.30
13.15
11.20
36 tháng
(2023-04-03) 		-0.96 -7.68% 87,635,785 -556,900 -1.6
9.30
14.85
11.20
60 tháng
(2021-04-12) 		5.21 82.75% 261,604,427 219,884 12.2
5.11
17.26
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/12/2018
3.25
 0 3.25 3.25 3.25 0 0 0
21/12/2018
3.25
 5,000 3.20 3.25 3.20 0 0 0
20/12/2018
3.20
 12,700 3.20 3.20 3.20 0 0 0
19/12/2018
3.20
 600 3.20 3.20 3.20 0 0 0
18/12/2018
3.20
 0 3.20 3.20 3.20 0 0 0
17/12/2018
3.20
 1,000 3.14 3.20 3.20 0 0 0
14/12/2018
3.14
 2,710 3.14 3.14 3.14 0 0 0
13/12/2018
3.14
 7,000 3.20 3.20 3.14 0 0 0
12/12/2018
3.20
 0 3.20 3.20 3.20 0 0 0
11/12/2018
3.20
 4,500 3.25 3.25 3.20 0 0 0
10/12/2018
3.25
 8,900 3.20 3.25 3.25 0 0 0
07/12/2018
3.20
 5,200 3.31 3.31 3.20 0 0 0
06/12/2018
3.31
 14,500 3.31 3.31 3.25 0 0 0
05/12/2018
3.31
 72,200 3.03 3.31 3.03 0 0 0
04/12/2018
3.03
 1,200 2.97 3.03 3.03 0 0 0
03/12/2018
2.97
 12,100 3.03 3.08 2.97 0 0 0
30/11/2018
3.03
 12,500 2.92 3.03 2.92 0 0 0
29/11/2018
2.92
 0 2.92 2.92 2.92 0 0 0
28/11/2018
2.92
 0 2.92 2.92 2.92 0 0 0
27/11/2018
2.92
 8,800 2.92 2.92 2.92 0 0 0
26/11/2018
2.92
 3,600 2.92 2.92 2.92 0 0 0
23/11/2018
2.92
 0 2.92 2.92 2.92 0 0 0
22/11/2018
2.92
 3,700 2.92 2.92 2.92 0 0 0
21/11/2018
2.92
 9 2.92 2.92 2.92 0 0 0
20/11/2018
2.92
 0 2.92 2.92 2.92 0 0 0
19/11/2018
2.92
 100 2.80 2.92 2.92 0 0 0
16/11/2018
2.80
 1,600 2.80 2.80 2.80 0 0 0
15/11/2018
2.80
 2,750 2.92 2.97 2.80 0 0 0
14/11/2018
2.92
 100 2.75 2.92 2.92 0 0 0
13/11/2018
2.75
 200 2.80 2.80 2.69 0 0 0
12/11/2018
2.80
 0 2.80 2.80 2.80 0 0 0
09/11/2018
2.80
 0 2.80 2.80 2.80 0 0 0
08/11/2018
2.80
 100 2.75 2.80 2.80 0 0 0
07/11/2018
2.75
 200 2.75 2.75 2.64 0 0 0
06/11/2018
2.75
 100 2.80 2.80 2.75 0 0 0
05/11/2018
2.80
 0 2.80 2.80 2.80 0 0 0
02/11/2018
2.80
 5,300 2.97 2.97 2.75 0 0 0
01/11/2018
2.97
 0 2.97 2.97 2.97 0 0 0
31/10/2018
2.97
 16,800 2.97 2.97 2.97 0 0 0
30/10/2018
2.97
 0 2.97 2.97 2.97 0 0 0
29/10/2018
2.97
 0 2.97 2.97 2.97 0 0 0
26/10/2018
2.97
 0 2.97 2.97 2.97 0 0 0
25/10/2018
2.97
 4,000 3.03 3.03 2.97 0 0 0
24/10/2018
3.03
 100 2.97 3.03 3.03 0 0 0
23/10/2018
2.97
 10,200 2.97 3.03 2.92 0 1,100 -0.0
22/10/2018
2.97
 2,100 2.97 2.97 2.97 0 0 0
19/10/2018
2.97
 3,100 2.97 3.03 2.92 0 200 -0.0
18/10/2018
2.97
 4,400 3.03 3.08 2.97 0 0 0
17/10/2018
3.03
 14,250 2.80 3.03 2.86 0 0 0
16/10/2018
2.80
 300 2.86 2.92 2.80 0 0 0
15/10/2018
2.86
 3,190 2.97 2.97 2.80 0 0 0
12/10/2018
2.97
 0 2.97 2.97 2.97 0 0 0
11/10/2018
2.97
 3,900 2.97 2.97 2.80 0 200 -0.0
10/10/2018
2.97
 3,520 3.03 3.03 2.97 0 0 0
09/10/2018
3.03
 1,550 2.97 3.03 2.97 0 0 0
08/10/2018
2.97
 7,519 2.92 2.97 2.86 0 0 0
05/10/2018
2.92
 6,100 2.92 2.92 2.86 0 0 0
04/10/2018
2.92
 1,280 2.92 2.92 2.92 0 0 0
03/10/2018
2.92
 2,000 2.92 2.92 2.92 0 0 0
02/10/2018
2.92
 2,000 2.75 2.92 2.80 0 0 0
01/10/2018
2.75
 0 2.75 2.75 2.75 0 0 0
28/09/2018
2.75
 1,300 2.86 2.86 2.75 0 0 0
27/09/2018
2.86
 0 2.86 2.86 2.86 0 0 0
26/09/2018
2.86
 4,400 2.80 2.86 2.75 0 0 0
25/09/2018
2.80
 1,080 2.80 2.80 2.80 0 0 0
24/09/2018
2.80
 0 2.80 2.80 2.80 0 0 0
21/09/2018
2.80
 5,600 2.80 2.80 2.80 0 0 0
20/09/2018
2.80
 9,500 2.86 2.86 2.80 0 0 0
19/09/2018
2.86
 0 2.86 2.86 2.86 0 0 0
18/09/2018
2.86
 3,800 3.03 3.03 2.86 0 0 0
17/09/2018
3.03
 500 2.92 3.03 2.97 0 0 0
14/09/2018
2.92
 19,064 2.92 2.92 2.92 19,000 0 0.1
13/09/2018
2.92
 0 2.92 2.92 2.92 0 0 0
12/09/2018
2.92
 1,900 2.86 2.92 2.69 0 0 0
11/09/2018
2.86
 0 2.86 2.86 2.86 0 0 0
10/09/2018
2.86
 24,600 2.97 2.97 2.86 0 0 0
07/09/2018
2.97
 0 2.97 2.97 2.97 0 0 0
06/09/2018
2.97
 2,100 2.80 2.97 2.92 0 0 0
05/09/2018
2.80
 0 2.80 2.80 2.80 0 0 0
04/09/2018
2.80
 0 2.80 2.80 2.80 0 0 0
31/08/2018
2.80
 0 2.80 2.80 2.80 0 0 0
30/08/2018
2.80
 0 2.80 2.80 2.80 0 0 0
29/08/2018
2.80
 1,000 2.75 2.80 2.80 0 0 0
28/08/2018
2.75
 4,000 2.92 2.92 2.75 0 0 0
27/08/2018
2.92
 0 2.92 2.92 2.92 0 0 0
24/08/2018
2.92
 100 2.80 2.92 2.92 0 0 0
23/08/2018
2.80
 0 2.80 2.80 2.80 0 0 0
22/08/2018
2.80
 500 2.92 2.92 2.80 0 0 0
21/08/2018
2.92
 3,200 2.80 2.92 2.64 0 0 0
20/08/2018
2.80
 1,900 2.92 2.92 2.80 0 0 0
17/08/2018
2.92
 0 2.92 2.92 2.92 0 0 0
16/08/2018
2.92
 0 2.92 2.92 2.92 0 0 0
15/08/2018
2.92
 0 2.92 2.92 2.92 0 0 0
14/08/2018
2.92
 0 2.92 2.92 2.92 0 0 0
13/08/2018
2.92
 0 2.92 2.92 2.92 0 0 0
10/08/2018
2.92
 0 2.92 2.92 2.92 0 0 0
09/08/2018
2.92
 2,400 2.92 2.92 2.80 0 0 0
08/08/2018
2.92
 0 2.92 2.92 2.92 0 0 0
07/08/2018
2.92
 3,200 2.97 2.97 2.80 0 0 0
06/08/2018
2.97
 300 2.92 2.97 2.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |