CTCP Than Vàng Danh - Vinacomin (tvd)

8.60
-0.10
(-1.15%)
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
(2026-06-29) 		-0.50 -5.43% 625,300 0 0
8.60
9.20
8.60
2 tháng
(2026-06-01) 		-0.69 -7.38% 1,413,500 0 0
8.60
9.58
8.60
3 tháng
(2026-05-04) 		-0.79 -8.29% 2,853,000 -201,000 0
8.60
9.58
8.60
6 tháng
(2026-01-30) 		-0.79 -8.29% 16,296,600 -220,100 -0.2
8.60
11.81
8.60
12 tháng
(2025-08-04) 		-1.16 -11.75% 19,994,800 -253,700 -0.6
8.60
11.81
8.60
24 tháng
(2024-08-08) 		-2.29 -20.83% 34,168,629 -1,247,599 -10.5
8.60
11.81
8.60
36 tháng
(2023-08-14) 		-4.50 -34.11% 56,094,126 -1,294,430 -10.1
8.60
13.29
8.60
60 tháng
(2021-08-24) 		2.02 30.21% 250,236,717 -110,900 11.0
4.76
16.05
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/05/2015
4.04
 1,230 4.00 4.07 3.88 0 0 0
19/05/2015
4.00
 400 3.69 4.00 3.92 0 0 0
18/05/2015
3.69
 3,400 3.61 3.73 3.69 0 0 0
15/05/2015
3.61
 100 3.88 3.88 3.61 0 0 0
14/05/2015
3.88
 5,100 3.73 3.88 3.65 0 0 0
13/05/2015
3.73
 300 3.88 3.88 3.73 0 0 0
12/05/2015
3.88
 2,700 4.00 4.00 3.88 0 0 0
11/05/2015
4.00
 100 3.88 4.00 4.00 0 0 0
08/05/2015
3.88
 2,400 4.07 4.07 3.88 0 0 0
07/05/2015: Cổ tức tiền mặt tỉ lệ: 10%
07/05/2015
4.07
 200 3.96 4.07 4.07 0 0 0
06/05/2015
3.96
 14,600 3.99 3.99 3.89 0 0 0
05/05/2015
3.99
 7,200 4.13 4.13 3.99 0 0 0
04/05/2015
4.13
 2,300 4.17 4.17 4.13 0 0 0
27/04/2015
4.17
 7,300 4.06 4.17 3.89 0 1,600 -0.0
24/04/2015
4.06
 2,800 4.10 4.10 4.06 0 500 -0.0
23/04/2015
4.10
 6,400 4.10 4.10 4.06 0 900 -0.0
22/04/2015
4.10
 4,500 4.13 4.13 4.10 0 0 0
21/04/2015
4.13
 29,100 4.10 4.13 4.06 0 22,000 -0.3
20/04/2015
4.10
 4,500 4.10 4.17 4.10 0 0 0
17/04/2015
4.10
 11,000 4.17 4.17 4.10 0 5,000 -0.1
16/04/2015
4.17
 9,300 4.28 4.28 4.17 0 5,600 -0.1
15/04/2015
4.28
 49,200 4.13 4.52 4.13 0 6,800 -0.1
14/04/2015
4.13
 25,000 4.21 4.21 4.13 0 19,000 -0.2
13/04/2015
4.21
 13,700 4.28 4.31 4.06 0 13,600 -0.2
10/04/2015
4.28
 290 4.28 4.31 4.28 0 0 0
09/04/2015
4.28
 2,000 4.24 4.28 4.28 0 0 0
08/04/2015
4.24
 15,300 4.31 4.31 4.24 0 0 0
07/04/2015
4.31
 6,017 4.38 4.38 4.31 0 0 0
06/04/2015
4.38
 3,900 4.31 4.38 4.24 0 0 0
03/04/2015
4.31
 0 4.31 4.31 4.31 0 0 0
02/04/2015
4.31
 17,310 4.38 4.38 4.31 0 0 0
01/04/2015
4.38
 13,500 4.42 4.42 4.31 0 0 0
31/03/2015
4.42
 10,300 4.28 4.42 4.28 0 0 0
30/03/2015
4.28
 19,000 4.38 4.42 4.06 0 0 0
27/03/2015
4.38
 30,900 4.38 4.42 4.28 0 0 0
26/03/2015
4.38
 24,300 4.38 4.42 4.28 0 0 0
25/03/2015
4.38
 16,900 4.42 4.42 4.24 0 0 0
24/03/2015
4.42
 12,100 4.42 4.42 4.35 0 0 0
23/03/2015
4.42
 900 4.42 4.42 4.28 0 0 0
20/03/2015
4.42
 17,100 4.45 4.45 4.42 0 0 0
19/03/2015
4.45
 6,400 4.42 4.45 4.38 0 0 0
18/03/2015
4.42
 8,449 4.45 4.45 4.35 0 0 0
17/03/2015
4.45
 22,300 4.45 4.45 4.42 0 0 0
16/03/2015
4.45
 61,600 4.38 4.45 4.35 0 0 0
13/03/2015
4.38
 3,400 4.24 4.38 4.24 0 0 0
12/03/2015
4.24
 35,600 4.24 4.31 4.24 0 0 0
11/03/2015
4.24
 1,100 4.28 4.28 4.24 0 0 0
10/03/2015
4.28
 100 4.28 4.28 4.28 0 0 0
09/03/2015
4.28
 3,217 4.24 4.28 4.21 0 0 0
06/03/2015
4.24
 8,440 4.21 4.24 4.21 0 0 0
05/03/2015
4.21
 3,300 4.21 4.24 4.21 0 0 0
04/03/2015
4.21
 4,400 4.24 4.24 4.21 0 0 0
03/03/2015
4.24
 9,334 4.24 4.24 4.17 0 0 0
02/03/2015
4.24
 6,600 4.21 4.24 4.21 0 0 0
27/02/2015
4.21
 6,300 4.21 4.21 4.17 1,300 0 0.0
26/02/2015
4.21
 6,900 4.17 4.21 4.06 0 0 0
25/02/2015
4.17
 2,700 4.13 4.21 4.17 0 0 0
24/02/2015
4.13
 0 4.13 4.13 4.13 0 0 0
13/02/2015
4.13
 200 4.24 4.24 4.13 0 0 0
12/02/2015
4.24
 2,900 4.17 4.24 4.13 0 0 0
11/02/2015
4.17
 4,600 4.17 4.17 4.13 0 0 0
10/02/2015
4.17
 8,000 4.17 4.17 4.17 0 0 0
09/02/2015
4.17
 100 4.17 4.17 4.17 0 0 0
06/02/2015
4.17
 400 4.13 4.24 4.06 0 0 0
05/02/2015
4.13
 3,700 4.06 4.13 4.06 100 0 0.0
04/02/2015
4.06
 2,400 4.13 4.13 4.06 0 0 0
03/02/2015
4.13
 10,900 4.13 4.17 4.13 0 0 0
02/02/2015
4.13
 9,300 4.13 4.13 4.06 0 0 0
30/01/2015
4.13
 14,800 4.17 4.21 4.13 0 0 0
29/01/2015
4.17
 5,400 4.24 4.24 4.17 800 0 0.0
28/01/2015
4.24
 16,300 4.35 4.35 4.17 0 0 0
27/01/2015
4.35
 5,675 4.42 4.42 4.24 1,900 0 0.0
26/01/2015
4.42
 13,600 4.42 4.42 4.35 5,100 0 0.1
23/01/2015
4.42
 25,700 4.38 4.42 4.35 6,300 2,600 0.0
22/01/2015
4.38
 40,540 4.35 4.38 4.35 0 0 0
21/01/2015
4.35
 30,700 4.38 4.38 4.24 0 0 0
20/01/2015
4.38
 5,300 4.38 4.42 4.28 0 0 0
19/01/2015
4.38
 18,700 4.28 4.38 4.28 2,500 0 0.0
16/01/2015
4.28
 15,040 4.24 4.28 4.24 0 800 -0.0
15/01/2015
4.24
 19,500 4.28 4.28 4.24 0 0 0
14/01/2015
4.28
 41,100 4.24 4.28 4.24 100 0 0.0
13/01/2015
4.24
 23,410 4.21 4.24 4.21 0 0 0
12/01/2015
4.21
 61,510 4.13 4.21 4.10 0 0 0
09/01/2015
4.13
 2,815 4.13 4.24 4.13 0 0 0
08/01/2015
4.13
 9,100 4.10 4.21 4.10 0 0 0
07/01/2015
4.10
 28,680 4.10 4.17 4.06 0 0 0
06/01/2015
4.10
 62,901 4.03 4.10 3.96 0 0 0
05/01/2015
4.03
 18,939 4.13 4.13 3.96 0 0 0
31/12/2014
4.13
 29,844 4.24 4.24 4.10 0 0 0
30/12/2014
4.24
 13,450 4.21 4.24 4.03 0 0 0
29/12/2014
4.21
 1,500 4.38 4.38 4.21 100 0 0.0
26/12/2014
4.38
 3,000 4.35 4.38 4.24 0 0 0
25/12/2014
4.35
 1,100 4.35 4.35 4.28 0 0 0
24/12/2014
4.35
 2,400 4.28 4.42 4.24 0 0 0
23/12/2014
4.28
 1,200 4.38 4.38 4.28 0 0 0
22/12/2014
4.38
 1,200 4.35 4.38 4.38 0 0 0
19/12/2014
4.35
 2,100 4.31 4.35 4.24 0 0 0
18/12/2014
4.31
 4,000 4.24 4.31 4.24 0 0 0
17/12/2014
4.24
 6,800 4.42 4.42 4.21 0 0 0
16/12/2014
4.42
 10,500 4.42 4.42 4.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |