CTCP Than Vàng Danh - Vinacomin (tvd)

10.20
-0.10
(-0.97%)
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
(2025-11-04) 		0.30 3% 469,600 -10,600 -0.1
9.90
10.60
10.30
2 tháng
(2025-10-06) 		0.10 0.98% 828,200 -10,600 -0.1
9.90
10.60
10.30
3 tháng
(2025-09-05) 		-0.10 -0.96% 1,171,800 -17,500 -0.2
9.90
10.60
10.30
6 tháng
(2025-06-09) 		-0.60 -5.50% 3,764,800 -22,700 -0.2
9.90
11.10
10.30
12 tháng
(2024-12-09) 		0.34 3.46% 14,554,713 -776,999 -7.6
9.58
12.47
10.30
24 tháng
(2023-12-15) 		-1.63 -13.69% 28,621,026 -1,148,230 -11.7
9.30
13.15
10.30
36 tháng
(2022-12-20) 		3.37 48.64% 102,395,248 -601,000 -2.2
6.52
14.85
10.30
60 tháng
(2020-12-30) 		4.58 80.05% 257,670,891 268,984 12.6
4.86
17.26
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/05/2025
10.42
 42,300 10.51 10.51 10.33 100 400 -0.0
23/05/2025
10.42
 10,100 10.33 10.42 10.33 0 0 0
22/05/2025
10.33
 50,500 10.51 10.61 10.33 0 0 0
21/05/2025
10.51
 24,200 10.51 10.61 10.33 0 5,000 -0.1
20/05/2025
10.51
 67,400 10.42 10.51 10.42 100 0 0.0
19/05/2025
10.33
 23,900 10.33 10.42 10.33 100 0 0.0
16/05/2025
10.33
 33,400 9.68 10.42 9.68 0 0 0
15/05/2025
10.51
 41,700 10.51 10.51 10.42 0 0 0
14/05/2025
10.51
 130,000 10.42 10.51 10.33 0 39,700 0
13/05/2025
10.42
 103,600 10.42 10.51 10.33 0 49,400 0
12/05/2025
10.42
 57,400 10.33 10.42 10.33 0 0 0
09/05/2025
10.33
 25,700 10.42 10.42 10.23 0 0 0
08/05/2025
10.33
 39,300 10.33 10.42 10.23 2,400 0 0
07/05/2025
10.33
 23,600 10.33 10.42 10.33 900 0 0
06/05/2025
10.42
 13,900 10.23 10.51 10.23 0 0 0
05/05/2025
10.23
 70,500 10.42 10.51 10.23 0 0 0
29/04/2025
10.42
 19,300 10.42 10.42 10.23 0 0 0
28/04/2025
10.42
 10,500 10.14 10.42 10.14 0 0 0
25/04/2025
10.23
 34,500 10.33 10.33 10.23 0 100 -0.0
24/04/2025
10.23
 40,400 10.23 10.42 10.23 0 0 0
23/04/2025
10.14
 23,400 10.23 10.42 10.14 0 0 0
22/04/2025
10.14
 78,400 10.42 10.42 9.86 0 4,400 -0.0
21/04/2025
10.42
 99,200 10.42 10.42 10.23 0 0 0
18/04/2025
10.51
 36,900 10.61 10.61 10.42 200 0 0.0
17/04/2025
10.51
 8,500 10.51 10.51 10.33 0 0 0
16/04/2025
10.51
 47,700 10.51 10.61 10.42 0 0 0
15/04/2025
10.42
 29,800 10.51 10.51 10.33 300 100 0.0
14/04/2025
10.51
 65,900 10.61 10.70 10.51 0 0 0
11/04/2025
10.61
 93,800 11.17 11.17 10.23 0 0 0
10/04/2025
10.61
 7,100 9.96 10.61 9.96 100 0 0.0
09/04/2025
9.68
 157,600 9.68 10.42 9.30 5,400 0 0.1
08/04/2025
9.68
 192,000 10.51 10.51 9.49 0 700 -0.0
04/04/2025
10.51
 178,000 10.23 10.98 9.40 0 0 0
03/04/2025
10.33
 264,100 11.35 11.35 10.33 0 1,200 -0.0
02/04/2025
11.44
 84,400 11.54 11.63 11.17 700 14,400 -0.2
01/04/2025
11.54
 84,200 11.35 11.72 11.35 0 6,600 -0.1
31/03/2025
11.35
 40,600 11.44 11.44 11.26 0 0 0
28/03/2025
11.44
 50,400 11.35 11.54 11.26 0 0 0
27/03/2025
11.35
 63,200 11.54 11.54 11.35 0 1,300 -0.0
26/03/2025
11.54
 51,800 11.54 11.54 11.35 0 0 0
25/03/2025
11.44
 82,000 11.44 11.54 11.26 0 0 0
24/03/2025
11.35
 71,700 11.44 11.44 11.35 0 0 0
21/03/2025
11.44
 147,400 11.72 11.72 11.35 0 42,200 -0.5
20/03/2025
11.54
 103,000 11.82 11.82 11.44 0 1 -0.0
19/03/2025
11.63
 213,800 12.28 12.37 11.54 0 1,800 -0.0
18/03/2025
12.28
 101,700 12.65 13.21 12.19 0 0 0
17/03/2025
12.47
 572,600 11.72 12.65 11.72 11,300 1,100 0
14/03/2025
11.54
 77,300 11.44 11.63 11.35 1,800 300 0.0
13/03/2025
11.35
 33,600 11.44 11.63 11.35 0 0 0
12/03/2025
11.35
 134,400 11.44 11.63 11.17 0 0 0
11/03/2025
11.63
 46,300 11.72 11.72 11.44 0 0 0
10/03/2025
11.72
 91,100 11.54 11.72 11.35 0 36,800 -0.5
07/03/2025
11.54
 54,900 11.63 11.63 11.44 0 15,100 -0.2
06/03/2025
11.54
 38,400 11.63 11.82 11.44 0 0 0
05/03/2025
11.63
 57,400 11.63 11.63 11.44 0 0 0
04/03/2025
11.63
 57,200 11.72 11.72 11.44 0 800 -0.0
03/03/2025
11.72
 101,400 11.63 12.19 11.63 1,101 1,500 -0.0
28/02/2025
11.63
 55,500 11.82 11.82 11.54 0 900 -0.0
27/02/2025
11.72
 184,700 11.26 11.91 11.17 1,200 100 0.0
26/02/2025
11.26
 100,600 11.54 11.63 11.26 0 28,100 -0.3
25/02/2025
11.35
 123,000 11.72 11.72 11.35 0 1,000 -0.0
24/02/2025
11.72
 172,500 11.91 11.91 11.35 1 300 -0.0
21/02/2025
11.91
 112,700 11.91 12.19 11.72 0 2,100 -0.0
20/02/2025
11.91
 169,300 11.82 12.19 11.72 2,400 1,600 0.0

Chính sách bảo mật | Điều khoản sử dụng |