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)
22/12/2014
4.71
 1,200 4.67 4.71 4.71 0 0 0
19/12/2014
4.67
 2,100 4.64 4.67 4.56 0 0 0
18/12/2014
4.64
 4,000 4.56 4.64 4.56 0 0 0
17/12/2014
4.56
 6,800 4.75 4.75 4.52 0 0 0
16/12/2014
4.75
 10,500 4.75 4.75 4.52 0 0 0
15/12/2014
4.75
 1,900 4.75 4.75 4.71 0 0 0
12/12/2014
4.75
 800 4.83 4.83 4.67 0 0 0
11/12/2014
4.83
 2,300 4.79 4.83 4.71 0 0 0
10/12/2014
4.79
 17,600 4.71 4.79 4.71 0 0 0
09/12/2014
4.71
 10,900 4.79 4.79 4.71 0 0 0
08/12/2014
4.79
 3,100 4.83 4.83 4.79 0 0 0
05/12/2014
4.83
 8,947 4.86 4.86 4.79 0 0 0
04/12/2014
4.86
 12,800 4.83 4.86 4.79 0 0 0
03/12/2014
4.83
 13,100 4.83 4.83 4.75 0 0 0
02/12/2014
4.83
 3,800 4.83 4.83 4.75 100 0 0.0
01/12/2014
4.83
 14,800 4.83 4.83 4.75 500 0 0.0
28/11/2014
4.83
 4,832 4.90 4.90 4.79 0 0 0
27/11/2014
4.90
 10,600 4.94 4.94 4.79 0 0 0
26/11/2014
4.94
 17,100 4.79 4.94 4.79 0 0 0
25/11/2014
4.79
 40,800 4.79 4.83 4.75 0 0 0
24/11/2014
4.79
 24,665 4.71 4.79 4.60 0 0 0
21/11/2014
4.71
 4,700 4.75 4.75 4.71 0 0 0
20/11/2014
4.75
 9,500 4.67 4.75 4.64 0 0 0
19/11/2014
4.67
 5,800 4.67 4.75 4.64 1,000 0 0.0
18/11/2014
4.67
 29,500 4.64 4.67 4.60 0 1,200 -0.0
17/11/2014
4.64
 8,700 4.60 4.64 4.60 0 0 0
14/11/2014
4.60
 26,210 4.67 4.67 4.52 0 0 0
13/11/2014
4.67
 24,400 4.67 4.67 4.56 0 0 0
12/11/2014
4.67
 10,300 4.67 4.67 4.56 0 0 0
11/11/2014
4.67
 8,632 4.64 4.67 4.48 0 0 0
10/11/2014
4.64
 18,000 4.60 4.64 4.60 0 0 0
07/11/2014
4.60
 44,400 4.60 4.64 4.60 0 0 0
06/11/2014
4.60
 17,123 4.60 4.60 4.60 0 0 0
05/11/2014
4.60
 4,500 4.71 4.71 4.56 2,000 0 0.0
04/11/2014
4.71
 7,600 4.71 4.71 4.56 600 0 0.0
03/11/2014
4.71
 20,500 4.56 4.75 4.56 1,400 0 0.0
31/10/2014
4.56
 3,100 4.52 4.56 4.48 0 0 0
30/10/2014
4.52
 94,100 4.52 4.75 4.48 0 0 0
29/10/2014
4.52
 20,800 4.48 4.60 4.48 0 0 0
28/10/2014
4.48
 32,865 4.56 4.79 4.48 0 0 0
27/10/2014
4.56
 39,734 4.79 4.79 4.56 0 0 0
24/10/2014
4.79
 82,400 4.79 4.83 4.71 0 0 0
23/10/2014
4.79
 202,500 4.71 5.17 4.75 100 0 0.0
22/10/2014
4.71
 98,800 4.29 4.71 4.45 0 0 0
21/10/2014
4.29
 7,446 4.29 4.45 4.26 0 0 0
20/10/2014
4.29
 7,000 4.10 4.29 4.26 0 0 0
17/10/2014
4.10
 2,100 4.10 4.18 4.10 0 0 0
16/10/2014
4.10
 23,600 4.22 4.22 4.10 0 0 0
15/10/2014
4.22
 15,820 4.22 4.26 4.18 0 0 0
14/10/2014
4.22
 9,800 4.22 4.29 4.14 0 0 0
13/10/2014
4.22
 5,900 4.22 4.26 4.22 0 0 0
10/10/2014
4.22
 22,410 4.22 4.26 4.18 0 0 0
09/10/2014
4.22
 22,300 4.18 4.22 4.14 0 0 0
08/10/2014
4.18
 15,300 4.18 4.22 4.14 0 0 0
07/10/2014
4.18
 21,200 4.18 4.18 4.14 0 0 0
06/10/2014
4.18
 13,800 4.10 4.18 4.10 0 0 0
03/10/2014
4.10
 13,700 4.14 4.14 4.10 0 0 0
02/10/2014
4.14
 6,700 4.14 4.18 4.10 0 1,500 -0.0
01/10/2014
4.14
 9,000 4.10 4.18 4.10 0 0 0
30/09/2014
4.10
 25,152 4.18 4.18 4.10 0 0 0
29/09/2014
4.18
 17,100 4.18 4.18 4.10 0 0 0
26/09/2014
4.18
 11,500 4.18 4.26 4.18 0 0 0
25/09/2014
4.18
 20,000 4.10 4.18 4.07 0 5,000 -0.1
24/09/2014
4.10
 14,154 4.10 4.18 4.10 0 0 0
23/09/2014
4.10
 7,100 4.22 4.22 4.10 0 0 0
22/09/2014
4.22
 8,900 4.18 4.22 4.18 0 0 0
19/09/2014
4.18
 22,820 4.18 4.18 4.10 0 2,000 -0.0
18/09/2014
4.18
 10,500 4.22 4.22 4.18 0 3,000 -0.0
17/09/2014
4.22
 22,200 4.14 4.22 4.18 5,600 2,800 0.0
16/09/2014
4.14
 18,730 4.18 4.18 4.10 2,700 500 0.0
15/09/2014
4.18
 19,800 4.29 4.45 4.18 1,500 0 0.0
12/09/2014
4.29
 20,100 4.45 4.45 4.29 0 0 0
11/09/2014
4.45
 70,310 4.29 4.45 4.29 0 0 0
10/09/2014
4.29
 57,900 4.07 4.29 4.03 0 0 0
09/09/2014
4.07
 26,830 4.07 4.07 3.95 0 0 0
08/09/2014
4.07
 27,230 3.95 4.07 3.95 0 1,000 -0.0
05/09/2014
3.95
 7,500 3.99 3.99 3.95 0 0 0
04/09/2014
3.99
 13,930 3.99 4.07 3.91 0 3,500 -0.0
03/09/2014
3.99
 15,000 3.95 4.03 3.95 0 0 0
29/08/2014
3.95
 2,400 3.95 3.95 3.91 0 0 0
28/08/2014
3.95
 17,900 3.88 4.03 3.91 0 0 0
27/08/2014
3.88
 9,100 3.88 3.95 3.88 0 0 0
26/08/2014
3.88
 18,200 3.95 3.95 3.88 0 0 0
25/08/2014
3.95
 29,600 4.07 4.07 3.91 0 7,100 -0.0
22/08/2014
4.07
 16,100 4.07 4.10 4.03 0 0 0
21/08/2014
4.07
 9,500 4.14 4.14 3.76 0 0 0
20/08/2014
4.14
 2,300 4.07 4.14 4.07 0 0 0
19/08/2014
4.07
 22,400 4.29 4.29 4.07 0 0 0
18/08/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 29/10 (Volume + 34.48%, Ratio=0.34)
Quyền mua cổ phiếu: 100/33.6421 Giá: 10 (Volume + 33.64%, Ratio=0.34)
18/08/2014
4.29
 10,500 4.17 4.33 4.18 0 0 0
15/08/2014
4.17
 36,500 4.17 4.23 4.15 0 0 0
14/08/2014
4.17
 31,100 4.28 4.28 4.15 0 700 -0.0
13/08/2014
4.28
 39,400 4.31 4.31 4.15 0 700 -0.0
12/08/2014
4.31
 79,433 4.45 4.45 4.20 0 0 0
11/08/2014
4.45
 95,400 4.12 4.51 4.15 10,000 0 0.2
08/08/2014
4.12
 118,000 3.76 4.12 3.81 0 0 0
07/08/2014
3.76
 10,000 3.59 3.76 3.65 0 0 0
06/08/2014
3.59
 0 3.59 3.59 3.59 0 0 0
05/08/2014
3.59
 2,600 3.54 3.59 3.59 600 0 0.0
04/08/2014
3.54
 800 3.54 3.54 3.54 0 0 0
01/08/2014
3.54
 1,900 3.65 3.65 3.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |