CTCP Than Vàng Danh - Vinacomin (tvd)

11.40
-0.70
(-5.79%)
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)
12/10/2017
2.85
 4,800 2.90 2.90 2.69 0 0 0
11/10/2017
2.90
 21,300 2.85 2.90 2.69 0 0 0
10/10/2017
2.85
 0 2.85 2.85 2.85 0 0 0
09/10/2017
2.85
 0 2.85 2.85 2.85 0 0 0
06/10/2017
2.85
 3,000 2.90 2.90 2.64 0 0 0
05/10/2017
2.90
 3,080 2.80 2.90 2.69 0 0 0
04/10/2017
2.80
 0 2.80 2.80 2.80 0 0 0
03/10/2017
2.80
 1,000 2.90 2.90 2.80 0 0 0
02/10/2017
2.90
 100 2.80 2.90 2.90 0 0 0
29/09/2017
2.80
 4,000 2.80 2.80 2.80 0 0 0
28/09/2017
2.80
 13,300 2.74 2.90 2.69 1,400 0 0.0
27/09/2017
2.74
 1,000 2.74 2.74 2.74 0 0 0
26/09/2017
2.74
 2,200 2.80 2.80 2.69 0 0 0
25/09/2017
2.80
 3,700 2.74 2.90 2.69 0 0 0
22/09/2017
2.74
 3,400 2.80 2.95 2.74 0 0 0
21/09/2017
2.80
 6,300 2.90 2.90 2.69 0 0 0
20/09/2017
2.90
 222 2.64 2.90 2.90 0 0 0
19/09/2017
2.64
 3,100 2.80 2.80 2.64 0 0 0
18/09/2017
2.80
 100 2.85 2.85 2.80 0 0 0
15/09/2017
2.85
 2,100 2.80 2.85 2.64 0 0 0
14/09/2017
2.80
 2,400 2.85 2.85 2.80 0 0 0
13/09/2017
2.85
 0 2.85 2.85 2.85 0 0 0
12/09/2017
2.85
 0 2.85 2.85 2.85 0 0 0
11/09/2017
2.85
 100 2.69 2.85 2.85 0 0 0
08/09/2017
2.69
 3,000 2.90 2.90 2.64 0 0 0
07/09/2017
2.90
 400 2.95 2.95 2.69 0 0 0
06/09/2017
2.95
 0 2.95 2.95 2.95 0 0 0
05/09/2017
2.95
 0 2.95 2.95 2.95 0 0 0
01/09/2017
2.95
 167 2.85 2.95 2.95 0 0 0
31/08/2017
2.85
 6,700 2.95 2.95 2.85 0 0 0
30/08/2017
2.95
 0 2.95 2.95 2.95 0 0 0
29/08/2017
2.95
 0 2.95 2.95 2.95 0 0 0
28/08/2017
2.95
 100 2.85 2.95 2.95 0 0 0
25/08/2017
2.85
 0 2.85 2.85 2.85 0 0 0
24/08/2017
2.85
 0 2.85 2.85 2.85 0 0 0
23/08/2017
2.85
 1,500 2.80 2.85 2.74 0 0 0
22/08/2017
2.80
 0 2.80 2.80 2.80 0 0 0
21/08/2017
2.80
 2,400 2.95 2.95 2.80 0 0 0
18/08/2017
2.95
 200 3.11 3.11 2.95 0 0 0
17/08/2017
3.11
 0 3.11 3.11 3.11 0 0 0
16/08/2017
3.11
 0 3.11 3.11 3.11 0 0 0
15/08/2017
3.11
 0 3.11 3.11 3.11 0 0 0
14/08/2017
3.11
 0 3.11 3.11 3.11 0 0 0
11/08/2017
3.11
 1,600 2.90 3.11 2.90 0 0 0
10/08/2017
2.90
 2,500 3.05 3.11 2.90 0 0 0
09/08/2017
3.05
 95 3.05 3.05 3.05 0 0 0
08/08/2017
3.05
 5,250 3.05 3.11 3.05 0 0 0
07/08/2017
3.05
 500 2.95 3.05 3.00 0 0 0
04/08/2017
2.95
 2,800 3.11 3.11 2.80 0 0 0
03/08/2017
3.11
 100 2.90 3.11 3.11 0 0 0
02/08/2017
2.90
 700 3.05 3.05 2.85 0 0 0
01/08/2017
3.05
 4,447 2.95 3.11 2.90 0 0 0
31/07/2017
2.95
 60 2.95 2.95 2.95 0 0 0
28/07/2017
2.95
 800 3.05 3.05 2.80 0 0 0
27/07/2017
3.05
 100 3.00 3.05 3.05 0 0 0
26/07/2017
3.00
 1,000 2.90 3.00 2.90 0 0 0
25/07/2017
2.90
 0 2.90 2.90 2.90 0 0 0
24/07/2017
2.90
 300 3.05 3.05 2.90 0 0 0
21/07/2017
3.05
 9,270 2.95 3.05 2.85 0 0 0
20/07/2017
2.95
 3,440 3.00 3.00 2.95 0 0 0
19/07/2017
3.00
 1,700 3.05 3.05 3.00 0 0 0
18/07/2017
3.05
 0 3.05 3.05 3.05 0 0 0
17/07/2017
3.05
 5,900 3.00 3.05 2.95 0 0 0
14/07/2017
3.00
 1,500 3.00 3.00 2.95 0 0 0
13/07/2017
3.00
 800 2.95 3.05 2.90 0 0 0
12/07/2017
2.95
 345 3.16 3.16 2.95 0 0 0
11/07/2017
3.16
 0 3.16 3.16 3.16 0 0 0
10/07/2017
3.16
 620 3.05 3.16 3.00 0 0 0
07/07/2017
3.05
 35,870 2.90 3.16 2.95 0 0 0
06/07/2017
2.90
 5,300 3.00 3.00 2.90 0 0 0
05/07/2017
3.00
 0 3.00 3.00 3.00 0 0 0
04/07/2017
3.00
 100 2.95 3.00 3.00 0 0 0
03/07/2017
2.95
 5,220 2.90 2.95 2.85 0 0 0
30/06/2017
2.90
 0 2.90 2.90 2.90 0 0 0
29/06/2017
2.90
 2,410 3.00 3.00 2.90 0 0 0
28/06/2017
3.00
 4,307 3.00 3.00 2.74 0 0 0
27/06/2017
3.00
 1,500 3.00 3.00 3.00 0 0 0
26/06/2017
3.00
 208 2.95 3.00 3.00 0 0 0
23/06/2017
2.95
 0 2.95 2.95 2.95 0 0 0
22/06/2017
2.95
 0 2.95 2.95 2.95 0 0 0
21/06/2017
2.95
 0 2.95 2.95 2.95 0 0 0
20/06/2017
2.95
 7 2.95 2.95 2.95 0 0 0
19/06/2017
2.95
 5,800 2.90 2.95 2.85 0 0 0
16/06/2017
2.90
 2,900 2.95 2.95 2.85 0 0 0
15/06/2017
2.95
 0 2.95 2.95 2.95 0 0 0
14/06/2017
2.95
 4,900 2.95 2.95 2.90 0 0 0
13/06/2017
2.95
 15,100 2.90 2.95 2.90 0 0 0
12/06/2017
2.90
 12,300 3.00 3.00 2.90 0 0 0
09/06/2017
3.00
 939 3.00 3.00 3.00 0 0 0
08/06/2017
3.00
 0 3.00 3.00 3.00 0 0 0
07/06/2017
3.00
 292 2.85 3.00 2.64 0 0 0
06/06/2017
2.85
 0 2.85 2.85 2.85 0 0 0
05/06/2017
2.85
 439 2.80 2.90 2.85 0 0 0
02/06/2017
2.80
 1,000 2.85 2.90 2.80 0 0 0
01/06/2017
2.85
 1,500 2.85 2.85 2.85 0 0 0
31/05/2017
2.85
 1,000 2.80 2.85 2.85 0 0 0
30/05/2017
2.80
 610 2.80 2.80 2.80 0 0 0
29/05/2017
2.80
 200 2.85 2.85 2.80 0 0 0
26/05/2017
2.85
 483 2.80 2.85 2.80 0 0 0
25/05/2017
2.80
 8,100 2.74 2.80 2.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |