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)
26/05/2025
10.42
 42,300 10.51 10.51 10.33 100 400 -0.0
23/05/2025
10.42
 10,100 10.33 10.42 10.33 0 0 0
22/05/2025
10.33
 50,500 10.51 10.61 10.33 0 0 0
21/05/2025
10.51
 24,200 10.51 10.61 10.33 0 5,000 -0.1
20/05/2025
10.51
 67,400 10.42 10.51 10.42 100 0 0.0
19/05/2025
10.33
 23,900 10.33 10.42 10.33 100 0 0.0
16/05/2025
10.33
 33,400 9.68 10.42 9.68 0 0 0
15/05/2025
10.51
 41,700 10.51 10.51 10.42 0 0 0
14/05/2025
10.51
 130,000 10.42 10.51 10.33 0 39,700 0
13/05/2025
10.42
 103,600 10.42 10.51 10.33 0 49,400 0
12/05/2025
10.42
 57,400 10.33 10.42 10.33 0 0 0
09/05/2025
10.33
 25,700 10.42 10.42 10.23 0 0 0
08/05/2025
10.33
 39,300 10.33 10.42 10.23 2,400 0 0
07/05/2025
10.33
 23,600 10.33 10.42 10.33 900 0 0
06/05/2025
10.42
 13,900 10.23 10.51 10.23 0 0 0
05/05/2025
10.23
 70,500 10.42 10.51 10.23 0 0 0
29/04/2025
10.42
 19,300 10.42 10.42 10.23 0 0 0
28/04/2025
10.42
 10,500 10.14 10.42 10.14 0 0 0
25/04/2025
10.23
 34,500 10.33 10.33 10.23 0 100 -0.0
24/04/2025
10.23
 40,400 10.23 10.42 10.23 0 0 0
23/04/2025
10.14
 23,400 10.23 10.42 10.14 0 0 0
22/04/2025
10.14
 78,400 10.42 10.42 9.86 0 4,400 -0.0
21/04/2025
10.42
 99,200 10.42 10.42 10.23 0 0 0
18/04/2025
10.51
 36,900 10.61 10.61 10.42 200 0 0.0
17/04/2025
10.51
 8,500 10.51 10.51 10.33 0 0 0
16/04/2025
10.51
 47,700 10.51 10.61 10.42 0 0 0
15/04/2025
10.42
 29,800 10.51 10.51 10.33 300 100 0.0
14/04/2025
10.51
 65,900 10.61 10.70 10.51 0 0 0
11/04/2025
10.61
 93,800 11.17 11.17 10.23 0 0 0
10/04/2025
10.61
 7,100 9.96 10.61 9.96 100 0 0.0
09/04/2025
9.68
 157,600 9.68 10.42 9.30 5,400 0 0.1
08/04/2025
9.68
 192,000 10.51 10.51 9.49 0 700 -0.0
04/04/2025
10.51
 178,000 10.23 10.98 9.40 0 0 0
03/04/2025
10.33
 264,100 11.35 11.35 10.33 0 1,200 -0.0
02/04/2025
11.44
 84,400 11.54 11.63 11.17 700 14,400 -0.2
01/04/2025
11.54
 84,200 11.35 11.72 11.35 0 6,600 -0.1
31/03/2025
11.35
 40,600 11.44 11.44 11.26 0 0 0
28/03/2025
11.44
 50,400 11.35 11.54 11.26 0 0 0
27/03/2025
11.35
 63,200 11.54 11.54 11.35 0 1,300 -0.0
26/03/2025
11.54
 51,800 11.54 11.54 11.35 0 0 0
25/03/2025
11.44
 82,000 11.44 11.54 11.26 0 0 0
24/03/2025
11.35
 71,700 11.44 11.44 11.35 0 0 0
21/03/2025
11.44
 147,400 11.72 11.72 11.35 0 42,200 -0.5
20/03/2025
11.54
 103,000 11.82 11.82 11.44 0 1 -0.0
19/03/2025
11.63
 213,800 12.28 12.37 11.54 0 1,800 -0.0
18/03/2025
12.28
 101,700 12.65 13.21 12.19 0 0 0
17/03/2025
12.47
 572,600 11.72 12.65 11.72 11,300 1,100 0
14/03/2025
11.54
 77,300 11.44 11.63 11.35 1,800 300 0.0
13/03/2025
11.35
 33,600 11.44 11.63 11.35 0 0 0
12/03/2025
11.35
 134,400 11.44 11.63 11.17 0 0 0
11/03/2025
11.63
 46,300 11.72 11.72 11.44 0 0 0
10/03/2025
11.72
 91,100 11.54 11.72 11.35 0 36,800 -0.5
07/03/2025
11.54
 54,900 11.63 11.63 11.44 0 15,100 -0.2
06/03/2025
11.54
 38,400 11.63 11.82 11.44 0 0 0
05/03/2025
11.63
 57,400 11.63 11.63 11.44 0 0 0
04/03/2025
11.63
 57,200 11.72 11.72 11.44 0 800 -0.0
03/03/2025
11.72
 101,400 11.63 12.19 11.63 1,101 1,500 -0.0
28/02/2025
11.63
 55,500 11.82 11.82 11.54 0 900 -0.0
27/02/2025
11.72
 184,700 11.26 11.91 11.17 1,200 100 0.0
26/02/2025
11.26
 100,600 11.54 11.63 11.26 0 28,100 -0.3
25/02/2025
11.35
 123,000 11.72 11.72 11.35 0 1,000 -0.0
24/02/2025
11.72
 172,500 11.91 11.91 11.35 1 300 -0.0
21/02/2025
11.91
 112,700 11.91 12.19 11.72 0 2,100 -0.0
20/02/2025
11.91
 169,300 11.82 12.19 11.72 2,400 1,600 0.0
19/02/2025
11.82
 265,500 12.10 12.28 11.72 1,200 0 0.0
18/02/2025
12.19
 321,300 12.10 12.37 11.63 0 1,600 -0.0
17/02/2025
12.00
 414,900 12.10 12.75 11.91 3,300 3,100 0.0
14/02/2025
12.00
 258,400 12.10 12.37 11.82 0 1,100 -0.0
13/02/2025
11.91
 189,700 11.63 12.28 11.54 1,100 1,300 -0.0
12/02/2025
11.44
 315,300 12.19 12.37 11.17 3,100 0 0.0
11/02/2025
12.10
 407,469 11.82 12.75 11.82 1,100 4,400 -0.0
10/02/2025
11.63
 556,558 10.70 11.63 10.61 1,100 0 0.0
07/02/2025
10.61
 168,483 10.42 10.79 10.42 0 0 0
06/02/2025
10.23
 52,000 10.14 10.33 10.14 3,300 500 0.0
05/02/2025
10.14
 38,505 10.33 10.51 10.14 900 3,000 -0.0
04/02/2025
10.33
 77,025 10.23 10.33 10.14 0 19,100 -0.2
03/02/2025
10.33
 59,600 10.51 10.51 10.14 0 0 0
24/01/2025
10.33
 46,270 10.61 10.61 10.23 0 0 0
23/01/2025
10.61
 183,066 10.05 10.98 10.05 5,000 0 0.1
22/01/2025
10.05
 17,900 9.86 10.05 9.86 0 0 0
21/01/2025
9.86
 100,900 9.77 9.86 9.68 100 52,400 -0.5
20/01/2025
9.58
 65,800 9.68 9.86 9.58 0 1,200 -0.0
17/01/2025
9.68
 84,100 9.86 9.86 9.68 0 56,900 -0.6
16/01/2025
9.86
 70,302 9.96 10.05 9.77 0 56,000 -0.6
15/01/2025
9.86
 179,200 9.68 9.86 9.68 0 150,000 -1.6
14/01/2025
9.68
 78,301 9.68 9.68 9.68 0 72,100 -0.7
13/01/2025
9.68
 79,700 9.77 9.77 9.68 1,200 48,200 -0.5
10/01/2025
9.77
 84,500 10.14 10.14 9.68 0 66,100 -0.7
09/01/2025
9.96
 13,700 10.23 10.23 9.96 0 1,000 -0.0
08/01/2025
10.05
 15,900 10.14 10.23 10.05 0 100 -0.0
07/01/2025
10.05
 16,822 10.05 10.05 9.96 0 0 0
06/01/2025
10.05
 25,900 10.23 10.23 10.05 0 0 0
03/01/2025
10.23
 5,603 10.14 10.23 10.05 0 300 -0.0
02/01/2025
10.23
 2,500 10.23 10.23 10.05 0 0 0
31/12/2024
10.05
 8,700 10.14 10.23 9.96 0 200 -0.0
30/12/2024
9.96
 65,922 10.51 10.51 9.96 0 0 0
27/12/2024
10.51
 75,300 10.23 10.51 10.23 400 0 0.0
26/12/2024
10.14
 28,609 10.05 10.23 10.05 500 0 0.0
25/12/2024
9.96
 15,620 9.86 10.05 9.86 0 0 0
24/12/2024
9.96
 3,600 9.96 9.96 9.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |