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)
27/05/2015
4.05
 20,900 4.13 4.13 3.84 0 15,000 -0.1
26/05/2015
4.13
 4,900 3.96 4.13 3.96 0 4,800 -0.0
25/05/2015
3.96
 7,700 4.05 4.05 3.96 0 0 0
22/05/2015
4.05
 10,400 4.05 4.13 3.96 0 5,200 -0.0
21/05/2015
4.05
 3,900 4.34 4.34 4.05 0 0 0
20/05/2015
4.34
 1,230 4.30 4.38 4.17 0 0 0
19/05/2015
4.30
 400 3.96 4.30 4.21 0 0 0
18/05/2015
3.96
 3,400 3.88 4.01 3.96 0 0 0
15/05/2015
3.88
 100 4.17 4.17 3.88 0 0 0
14/05/2015
4.17
 5,100 4.01 4.17 3.92 0 0 0
13/05/2015
4.01
 300 4.17 4.17 4.01 0 0 0
12/05/2015
4.17
 2,700 4.30 4.30 4.17 0 0 0
11/05/2015
4.30
 100 4.17 4.30 4.30 0 0 0
08/05/2015
4.17
 2,400 4.38 4.38 4.17 0 0 0
07/05/2015: Cổ tức tiền mặt tỉ lệ: 10%
07/05/2015
4.38
 200 4.26 4.38 4.38 0 0 0
06/05/2015
4.26
 14,600 4.29 4.29 4.18 0 0 0
05/05/2015
4.29
 7,200 4.45 4.45 4.29 0 0 0
04/05/2015
4.45
 2,300 4.48 4.48 4.45 0 0 0
27/04/2015
4.48
 7,300 4.37 4.48 4.18 0 1,600 -0.0
24/04/2015
4.37
 2,800 4.41 4.41 4.37 0 500 -0.0
23/04/2015
4.41
 6,400 4.41 4.41 4.37 0 900 -0.0
22/04/2015
4.41
 4,500 4.45 4.45 4.41 0 0 0
21/04/2015
4.45
 29,100 4.41 4.45 4.37 0 22,000 -0.3
20/04/2015
4.41
 4,500 4.41 4.48 4.41 0 0 0
17/04/2015
4.41
 11,000 4.48 4.48 4.41 0 5,000 -0.1
16/04/2015
4.48
 9,300 4.60 4.60 4.48 0 5,600 -0.1
15/04/2015
4.60
 49,200 4.45 4.86 4.45 0 6,800 -0.1
14/04/2015
4.45
 25,000 4.52 4.52 4.45 0 19,000 -0.2
13/04/2015
4.52
 13,700 4.60 4.64 4.37 0 13,600 -0.2
10/04/2015
4.60
 290 4.60 4.64 4.60 0 0 0
09/04/2015
4.60
 2,000 4.56 4.60 4.60 0 0 0
08/04/2015
4.56
 15,300 4.64 4.64 4.56 0 0 0
07/04/2015
4.64
 6,017 4.71 4.71 4.64 0 0 0
06/04/2015
4.71
 3,900 4.64 4.71 4.56 0 0 0
03/04/2015
4.64
 0 4.64 4.64 4.64 0 0 0
02/04/2015
4.64
 17,310 4.71 4.71 4.64 0 0 0
01/04/2015
4.71
 13,500 4.75 4.75 4.64 0 0 0
31/03/2015
4.75
 10,300 4.60 4.75 4.60 0 0 0
30/03/2015
4.60
 19,000 4.71 4.75 4.37 0 0 0
27/03/2015
4.71
 30,900 4.71 4.75 4.60 0 0 0
26/03/2015
4.71
 24,300 4.71 4.75 4.60 0 0 0
25/03/2015
4.71
 16,900 4.75 4.75 4.56 0 0 0
24/03/2015
4.75
 12,100 4.75 4.75 4.67 0 0 0
23/03/2015
4.75
 900 4.75 4.75 4.60 0 0 0
20/03/2015
4.75
 17,100 4.79 4.79 4.75 0 0 0
19/03/2015
4.79
 6,400 4.75 4.79 4.71 0 0 0
18/03/2015
4.75
 8,449 4.79 4.79 4.67 0 0 0
17/03/2015
4.79
 22,300 4.79 4.79 4.75 0 0 0
16/03/2015
4.79
 61,600 4.71 4.79 4.67 0 0 0
13/03/2015
4.71
 3,400 4.56 4.71 4.56 0 0 0
12/03/2015
4.56
 35,600 4.56 4.64 4.56 0 0 0
11/03/2015
4.56
 1,100 4.60 4.60 4.56 0 0 0
10/03/2015
4.60
 100 4.60 4.60 4.60 0 0 0
09/03/2015
4.60
 3,217 4.56 4.60 4.52 0 0 0
06/03/2015
4.56
 8,440 4.52 4.56 4.52 0 0 0
05/03/2015
4.52
 3,300 4.52 4.56 4.52 0 0 0
04/03/2015
4.52
 4,400 4.56 4.56 4.52 0 0 0
03/03/2015
4.56
 9,334 4.56 4.56 4.48 0 0 0
02/03/2015
4.56
 6,600 4.52 4.56 4.52 0 0 0
27/02/2015
4.52
 6,300 4.52 4.52 4.48 1,300 0 0.0
26/02/2015
4.52
 6,900 4.48 4.52 4.37 0 0 0
25/02/2015
4.48
 2,700 4.45 4.52 4.48 0 0 0
24/02/2015
4.45
 0 4.45 4.45 4.45 0 0 0
13/02/2015
4.45
 200 4.56 4.56 4.45 0 0 0
12/02/2015
4.56
 2,900 4.48 4.56 4.45 0 0 0
11/02/2015
4.48
 4,600 4.48 4.48 4.45 0 0 0
10/02/2015
4.48
 8,000 4.48 4.48 4.48 0 0 0
09/02/2015
4.48
 100 4.48 4.48 4.48 0 0 0
06/02/2015
4.48
 400 4.45 4.56 4.37 0 0 0
05/02/2015
4.45
 3,700 4.37 4.45 4.37 100 0 0.0
04/02/2015
4.37
 2,400 4.45 4.45 4.37 0 0 0
03/02/2015
4.45
 10,900 4.45 4.48 4.45 0 0 0
02/02/2015
4.45
 9,300 4.45 4.45 4.37 0 0 0
30/01/2015
4.45
 14,800 4.48 4.52 4.45 0 0 0
29/01/2015
4.48
 5,400 4.56 4.56 4.48 800 0 0.0
28/01/2015
4.56
 16,300 4.67 4.67 4.48 0 0 0
27/01/2015
4.67
 5,675 4.75 4.75 4.56 1,900 0 0.0
26/01/2015
4.75
 13,600 4.75 4.75 4.67 5,100 0 0.1
23/01/2015
4.75
 25,700 4.71 4.75 4.67 6,300 2,600 0.0
22/01/2015
4.71
 40,540 4.67 4.71 4.67 0 0 0
21/01/2015
4.67
 30,700 4.71 4.71 4.56 0 0 0
20/01/2015
4.71
 5,300 4.71 4.75 4.60 0 0 0
19/01/2015
4.71
 18,700 4.60 4.71 4.60 2,500 0 0.0
16/01/2015
4.60
 15,040 4.56 4.60 4.56 0 800 -0.0
15/01/2015
4.56
 19,500 4.60 4.60 4.56 0 0 0
14/01/2015
4.60
 41,100 4.56 4.60 4.56 100 0 0.0
13/01/2015
4.56
 23,410 4.52 4.56 4.52 0 0 0
12/01/2015
4.52
 61,510 4.45 4.52 4.41 0 0 0
09/01/2015
4.45
 2,815 4.45 4.56 4.45 0 0 0
08/01/2015
4.45
 9,100 4.41 4.52 4.41 0 0 0
07/01/2015
4.41
 28,680 4.41 4.48 4.37 0 0 0
06/01/2015
4.41
 62,901 4.33 4.41 4.26 0 0 0
05/01/2015
4.33
 18,939 4.45 4.45 4.26 0 0 0
31/12/2014
4.45
 29,844 4.56 4.56 4.41 0 0 0
30/12/2014
4.56
 13,450 4.52 4.56 4.33 0 0 0
29/12/2014
4.52
 1,500 4.71 4.71 4.52 100 0 0.0
26/12/2014
4.71
 3,000 4.67 4.71 4.56 0 0 0
25/12/2014
4.67
 1,100 4.67 4.67 4.60 0 0 0
24/12/2014
4.67
 2,400 4.60 4.75 4.56 0 0 0
23/12/2014
4.60
 1,200 4.71 4.71 4.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |