CTCP Than Vàng Danh - Vinacomin (tvd)

9.30
-0.10
(-1.06%)
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)
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
03/08/2018
2.92
 400 2.86 2.92 2.92 0 0 0
02/08/2018
2.86
 7,300 3.03 3.03 2.75 0 0 0
01/08/2018
3.03
 0 3.03 3.03 3.03 0 0 0
31/07/2018
3.03
 1,000 2.97 3.03 3.03 0 0 0
30/07/2018
2.97
 3,100 2.92 3.03 2.97 0 0 0
27/07/2018
2.92
 12,700 3.03 3.03 2.75 0 0 0
26/07/2018
3.03
 5,100 2.97 3.03 2.97 0 0 0
25/07/2018
2.97
 5,400 2.75 2.97 2.86 0 0 0
24/07/2018
2.75
 600 2.92 2.92 2.75 0 0 0
23/07/2018
2.92
 105 2.86 2.92 2.92 0 0 0
20/07/2018
2.86
 800 2.86 2.86 2.86 0 0 0
19/07/2018
2.86
 17,200 2.69 2.92 2.75 0 200 -0.0
18/07/2018
2.69
 988 2.75 2.80 2.69 0 0 0
17/07/2018
2.75
 500 2.75 2.75 2.75 0 0 0
16/07/2018
2.75
 312 2.75 2.75 2.75 0 0 0
13/07/2018
2.75
 500 2.69 2.75 2.75 0 0 0
12/07/2018
2.69
 3,100 2.58 2.69 2.69 0 0 0
11/07/2018
2.58
 100 2.69 2.69 2.58 0 0 0
10/07/2018
2.69
 0 2.69 2.69 2.69 0 0 0
09/07/2018
2.69
 100 2.69 2.69 2.69 0 0 0
06/07/2018
2.69
 0 2.69 2.69 2.69 0 0 0
05/07/2018
2.69
 0 2.69 2.69 2.69 0 0 0
04/07/2018
2.69
 18,500 2.69 2.69 2.52 0 0 0
03/07/2018
2.69
 5,700 2.80 2.86 2.69 0 0 0
02/07/2018
2.80
 0 2.80 2.80 2.80 0 0 0
29/06/2018
2.80
 0 2.80 2.80 2.80 0 0 0
28/06/2018
2.80
 0 2.80 2.80 2.80 0 0 0
27/06/2018
2.80
 100 2.69 2.80 2.80 0 0 0
26/06/2018
2.69
 0 2.69 2.69 2.69 0 0 0
25/06/2018
2.69
 1,000 2.75 2.75 2.69 0 0 0
22/06/2018
2.75
 0 2.75 2.75 2.75 0 0 0
21/06/2018
2.75
 100 2.64 2.75 2.75 0 0 0
20/06/2018
2.64
 0 2.64 2.64 2.64 0 0 0
19/06/2018
2.64
 5,478 2.69 2.69 2.64 0 0 0
18/06/2018
2.69
 5,300 2.75 2.80 2.69 0 0 0
15/06/2018
2.75
 0 2.75 2.75 2.75 0 0 0
14/06/2018
2.75
 0 2.75 2.75 2.75 0 0 0
13/06/2018
2.75
 0 2.75 2.75 2.75 0 0 0
12/06/2018
2.75
 600 2.69 2.75 2.75 0 0 0
11/06/2018
2.69
 1,500 2.69 2.69 2.69 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |