CTCP Than Vàng Danh - Vinacomin (tvd)

12.10
-0.10
(-0.82%)
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)
15/10/2025
10.10
 8,400 10.10 10.10 10 0 0 0
14/10/2025
10.10
 22,900 10.20 10.20 10.10 0 0 0
13/10/2025
10.20
 10,300 10.20 10.20 10.10 0 0 0
10/10/2025
10.20
 19,100 10.20 10.30 10.20 0 0 0
09/10/2025
10.20
 17,800 10.20 10.20 10.20 0 0 0
08/10/2025
10.20
 3,500 10.20 10.20 10.10 0 0 0
07/10/2025
10.20
 4,700 10.20 10.20 10.10 0 0 0
06/10/2025
10.20
 58,800 10.10 10.30 10 0 0 0
03/10/2025
10.20
 4,900 10.20 10.20 10.20 0 0 0
02/10/2025
10.30
 18,200 10.20 10.40 10.20 0 200 -0.0
01/10/2025
10.30
 7,100 10.20 10.30 10.10 100 0 0.0
30/09/2025
10.30
 13,700 10.30 10.30 10.20 0 0 0
29/09/2025
10.30
 11,300 10.30 10.30 10.20 0 0 0
26/09/2025
10.20
 8,800 10.40 10.40 10.20 0 0 0
25/09/2025
10.40
 15,700 10.40 10.40 10.20 0 0 0
24/09/2025
10.40
 20,200 10.20 10.40 10.10 0 0 0
23/09/2025
10.30
 11,700 10.30 10.40 10.20 100 0 0.0
22/09/2025
10.20
 19,100 10.30 10.30 10 0 11,000 -0.1
19/09/2025
10.30
 11,700 10.40 10.40 10.30 100 0 0.0
18/09/2025
10.40
 30,200 10.30 10.40 10.30 400 0 0.0
17/09/2025
10.30
 9,500 10.40 10.40 10.30 0 0 0
16/09/2025
10.40
 14,100 10.40 10.50 10.30 0 0 0
15/09/2025
10.50
 19,300 10.20 10.50 10.20 100 0 0.0
12/09/2025
10.30
 20,300 10.30 10.30 10.20 0 0 0
11/09/2025
10.30
 25,400 10.30 10.30 10 0 0 0
10/09/2025
10.40
 20,100 10.40 10.40 10.20 0 0 0
09/09/2025
10.40
 7,000 10.50 10.50 10.30 0 0 0
08/09/2025
10.40
 10,800 10.50 10.50 10.30 0 0 0
05/09/2025
10.40
 44,500 10.40 10.40 10.40 3,500 0 0.0
04/09/2025
10.40
 6,100 10.50 10.50 10.40 100 0 0.0
03/09/2025
10.50
 6,100 10.40 10.50 10.30 100 0 0.0
29/08/2025
10.40
 86,900 10.50 10.50 10.20 100 100 -0
28/08/2025
10.50
 35,300 10.40 10.50 10.40 0 0 0
27/08/2025
10.40
 30,700 10.40 10.50 10.30 0 700 -0.0
26/08/2025
10.40
 17,600 10.30 10.40 10.30 0 0 0
25/08/2025
10.30
 51,800 10.40 10.40 10.20 100 0 0.0
22/08/2025
10.30
 141,200 10.50 10.50 10.10 2,100 1,700 0.0
21/08/2025
10.50
 46,700 10.60 10.60 10.50 0 0 0
20/08/2025
10.50
 54,400 10.80 10.80 10.50 0 0 0
19/08/2025
10.70
 53,700 10.70 10.80 10.60 0 400 -0.0
18/08/2025
10.70
 26,300 10.60 10.70 10.60 500 0 0.0
15/08/2025
10.60
 120,500 10.90 10.90 10.50 200 100 0.0
14/08/2025
10.90
 53,300 11.10 11.10 10.80 0 0 0
13/08/2025
11.10
 70,800 11.20 11.20 10.80 0 0 0
12/08/2025
11.10
 260,800 10.60 11.40 10.50 4,700 4,100 0.0
11/08/2025
10.50
 20,900 10.60 10.70 10.50 0 0 0
08/08/2025
10.60
 79,700 10.50 10.60 10.50 100 0 0.0
07/08/2025
10.50
 11,200 10.60 10.60 10.50 300 0 0.0
06/08/2025
10.60
 13,600 10.50 10.60 10.50 500 0 0.0
05/08/2025
10.50
 39,300 10.60 10.70 10.50 1,800 0 0.0
04/08/2025
10.60
 28,700 10.60 10.60 10.50 4,100 10,000 -0.1
01/08/2025
10.60
 12,300 10.70 10.70 10.50 0 0 0
31/07/2025
10.60
 59,400 10.60 10.70 10.50 0 3,400 -0.0
30/07/2025
10.50
 37,200 10.60 10.60 10.50 0 200 -0.0
29/07/2025
10.50
 61,500 10.70 10.70 10.50 0 0 0
28/07/2025
10.70
 114,200 10.80 10.80 10.60 300 200 0.0
25/07/2025
10.70
 35,100 10.70 10.70 10.60 0 0 0
24/07/2025
10.70
 25,400 10.80 10.80 10.70 0 0 0
23/07/2025
10.70
 48,700 10.80 10.80 10.60 300 0 0.0
22/07/2025
10.80
 52,900 10.70 10.80 10.70 0 600 -0.0
21/07/2025
10.70
 21,600 10.50 10.80 10.50 0 0 0
18/07/2025
10.60
 28,400 10.70 10.70 10.60 0 0 0
17/07/2025
10.70
 30,000 10.60 10.70 10.50 200 500 -0.0
16/07/2025
10.60
 22,000 10.60 10.70 10.50 0 0 0
15/07/2025
10.60
 74,000 10.70 10.70 10.60 100 0 0.0
14/07/2025
10.70
 35,100 10.80 10.80 10.60 100 0 0.0
11/07/2025
10.80
 53,400 10.60 10.90 10.60 0 0 0
10/07/2025
10.60
 69,500 10.70 10.70 10.60 0 0 0
09/07/2025
10.70
 40,400 10.50 10.70 10.50 2,100 0 0.0
08/07/2025
10.50
 19,800 10.60 10.70 10.50 0 0 0
07/07/2025
10.60
 10,200 10.70 10.70 10.60 0 0 0
04/07/2025
10.70
 22,500 10.60 10.60 10.60 600 0 0.0
03/07/2025
10.60
 39,100 10.50 10.60 10.50 0 0 0
02/07/2025
10.50
 32,100 10.50 10.50 10.50 0 0 0
01/07/2025
10.50
 6,900 10.60 10.60 10.50 0 0 0
30/06/2025
10.60
 24,400 10.50 10.60 10.50 0 0 0
27/06/2025
10.50
 12,600 10.50 10.60 10.50 0 0 0
26/06/2025
10.50
 24,900 10.60 10.60 10.50 0 0 0
25/06/2025
10.60
 37,800 10.60 10.70 10.40 0 0 0
24/06/2025
10.60
 21,800 10.70 10.70 10.60 1,300 0 0.0
23/06/2025
10.70
 24,700 10.70 10.70 10.60 0 0 0
20/06/2025
10.60
 22,400 10.70 10.70 10.60 0 0 0
19/06/2025
10.70
 27,900 10.70 10.70 10.60 0 0 0
18/06/2025
10.70
 20,600 10.70 10.80 10.70 0 0 0
17/06/2025
10.70
 11,000 10.70 10.80 10.60 1,300 0 0.0
16/06/2025
10.70
 23,900 10.70 10.80 10.60 0 0 0
13/06/2025
10.70
 22,700 10.80 10.80 10.70 0 0 0
12/06/2025
10.80
 30,300 10.70 10.90 10.70 0 0 0
11/06/2025
10.70
 13,100 10.80 10.80 10.70 0 0 0
10/06/2025
10.70
 20,200 10.80 10.90 10.80 0 0 0
09/06/2025: Cổ tức tiền mặt tỉ lệ: 8%
09/06/2025
10.90
 47,400 11 11.40 10.80 0 4,200 -0.0
06/06/2025
10.70
 78,300 10.98 10.98 10.79 0 0 0
05/06/2025
10.98
 101,000 10.98 10.98 10.79 0 0 0
04/06/2025
10.98
 98,300 10.98 10.98 10.89 0 0 0
03/06/2025
10.98
 97,200 11.07 11.07 10.89 0 0 0
02/06/2025
10.98
 68,900 10.79 10.98 10.61 100 0 0.0
30/05/2025
10.79
 94,600 10.70 10.79 10.61 100 0 0.0
29/05/2025
10.70
 65,300 10.70 10.70 10.61 0 0 0
28/05/2025
10.61
 61,800 10.61 10.70 10.51 0 0 0
27/05/2025
10.51
 101,200 10.42 10.51 10.33 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |