CTCP Than Vàng Danh - Vinacomin (tvd)

9.40
-0.10
(-1.05%)
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
(2026-05-13) 		-0.50 -5% 1,423,700 -201,000 0
9.40
10.30
9.40
2 tháng
(2026-04-13) 		-1.20 -11.21% 3,189,000 -201,000 0
9.40
10.70
9.40
3 tháng
(2026-03-16) 		-2 -17.39% 8,365,900 -215,200 -0.2
9.40
12.30
9.40
6 tháng
(2025-12-15) 		-0.70 -6.86% 16,503,900 -233,800 -0.4
9.40
12.70
9.40
12 tháng
(2025-06-17) 		-1.20 -11.21% 20,227,100 -252,300 -0.5
9.40
12.70
9.40
24 tháng
(2024-06-24) 		-2.32 -19.60% 34,789,141 -1,345,830 -11.6
9.30
12.70
9.40
36 tháng
(2023-06-28) 		-5.05 -34.69% 69,378,109 -1,193,130 -8.5
9.30
14.55
9.40
60 tháng
(2021-07-08) 		2 26.72% 257,725,753 -14,300 11.8
5.11
17.26
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2025
10.50
 54,400 10.80 10.80 10.50 0 0 0
19/08/2025
10.70
 53,700 10.70 10.80 10.60 0 400 -0.0
18/08/2025
10.70
 26,300 10.60 10.70 10.60 500 0 0.0
15/08/2025
10.60
 120,500 10.90 10.90 10.50 200 100 0.0
14/08/2025
10.90
 53,300 11.10 11.10 10.80 0 0 0
13/08/2025
11.10
 70,800 11.20 11.20 10.80 0 0 0
12/08/2025
11.10
 260,800 10.60 11.40 10.50 4,700 4,100 0.0
11/08/2025
10.50
 20,900 10.60 10.70 10.50 0 0 0
08/08/2025
10.60
 79,700 10.50 10.60 10.50 100 0 0.0
07/08/2025
10.50
 11,200 10.60 10.60 10.50 300 0 0.0
06/08/2025
10.60
 13,600 10.50 10.60 10.50 500 0 0.0
05/08/2025
10.50
 39,300 10.60 10.70 10.50 1,800 0 0.0
04/08/2025
10.60
 28,700 10.60 10.60 10.50 4,100 10,000 -0.1
01/08/2025
10.60
 12,300 10.70 10.70 10.50 0 0 0
31/07/2025
10.60
 59,400 10.60 10.70 10.50 0 3,400 -0.0
30/07/2025
10.50
 37,200 10.60 10.60 10.50 0 200 -0.0
29/07/2025
10.50
 61,500 10.70 10.70 10.50 0 0 0
28/07/2025
10.70
 114,200 10.80 10.80 10.60 300 200 0.0
25/07/2025
10.70
 35,100 10.70 10.70 10.60 0 0 0
24/07/2025
10.70
 25,400 10.80 10.80 10.70 0 0 0
23/07/2025
10.70
 48,700 10.80 10.80 10.60 300 0 0.0
22/07/2025
10.80
 52,900 10.70 10.80 10.70 0 600 -0.0
21/07/2025
10.70
 21,600 10.50 10.80 10.50 0 0 0
18/07/2025
10.60
 28,400 10.70 10.70 10.60 0 0 0
17/07/2025
10.70
 30,000 10.60 10.70 10.50 200 500 -0.0
16/07/2025
10.60
 22,000 10.60 10.70 10.50 0 0 0
15/07/2025
10.60
 74,000 10.70 10.70 10.60 100 0 0.0
14/07/2025
10.70
 35,100 10.80 10.80 10.60 100 0 0.0
11/07/2025
10.80
 53,400 10.60 10.90 10.60 0 0 0
10/07/2025
10.60
 69,500 10.70 10.70 10.60 0 0 0
09/07/2025
10.70
 40,400 10.50 10.70 10.50 2,100 0 0.0
08/07/2025
10.50
 19,800 10.60 10.70 10.50 0 0 0
07/07/2025
10.60
 10,200 10.70 10.70 10.60 0 0 0
04/07/2025
10.70
 22,500 10.60 10.60 10.60 600 0 0.0
03/07/2025
10.60
 39,100 10.50 10.60 10.50 0 0 0
02/07/2025
10.50
 32,100 10.50 10.50 10.50 0 0 0
01/07/2025
10.50
 6,900 10.60 10.60 10.50 0 0 0
30/06/2025
10.60
 24,400 10.50 10.60 10.50 0 0 0
27/06/2025
10.50
 12,600 10.50 10.60 10.50 0 0 0
26/06/2025
10.50
 24,900 10.60 10.60 10.50 0 0 0
25/06/2025
10.60
 37,800 10.60 10.70 10.40 0 0 0
24/06/2025
10.60
 21,800 10.70 10.70 10.60 1,300 0 0.0
23/06/2025
10.70
 24,700 10.70 10.70 10.60 0 0 0
20/06/2025
10.60
 22,400 10.70 10.70 10.60 0 0 0
19/06/2025
10.70
 27,900 10.70 10.70 10.60 0 0 0
18/06/2025
10.70
 20,600 10.70 10.80 10.70 0 0 0
17/06/2025
10.70
 11,000 10.70 10.80 10.60 1,300 0 0.0
16/06/2025
10.70
 23,900 10.70 10.80 10.60 0 0 0
13/06/2025
10.70
 22,700 10.80 10.80 10.70 0 0 0
12/06/2025
10.80
 30,300 10.70 10.90 10.70 0 0 0
11/06/2025
10.70
 13,100 10.80 10.80 10.70 0 0 0
10/06/2025
10.70
 20,200 10.80 10.90 10.80 0 0 0
09/06/2025: Cổ tức tiền mặt tỉ lệ: 8%
09/06/2025
10.90
 47,400 11 11.40 10.80 0 4,200 -0.0
06/06/2025
10.70
 78,300 10.98 10.98 10.79 0 0 0
05/06/2025
10.98
 101,000 10.98 10.98 10.79 0 0 0
04/06/2025
10.98
 98,300 10.98 10.98 10.89 0 0 0
03/06/2025
10.98
 97,200 11.07 11.07 10.89 0 0 0
02/06/2025
10.98
 68,900 10.79 10.98 10.61 100 0 0.0
30/05/2025
10.79
 94,600 10.70 10.79 10.61 100 0 0.0
29/05/2025
10.70
 65,300 10.70 10.70 10.61 0 0 0
28/05/2025
10.61
 61,800 10.61 10.70 10.51 0 0 0
27/05/2025
10.51
 101,200 10.42 10.51 10.33 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |