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)
15/12/2014
4.42
 1,900 4.42 4.42 4.38 0 0 0
12/12/2014
4.42
 800 4.49 4.49 4.35 0 0 0
11/12/2014
4.49
 2,300 4.45 4.49 4.38 0 0 0
10/12/2014
4.45
 17,600 4.38 4.45 4.38 0 0 0
09/12/2014
4.38
 10,900 4.45 4.45 4.38 0 0 0
08/12/2014
4.45
 3,100 4.49 4.49 4.45 0 0 0
05/12/2014
4.49
 8,947 4.52 4.52 4.45 0 0 0
04/12/2014
4.52
 12,800 4.49 4.52 4.45 0 0 0
03/12/2014
4.49
 13,100 4.49 4.49 4.42 0 0 0
02/12/2014
4.49
 3,800 4.49 4.49 4.42 100 0 0.0
01/12/2014
4.49
 14,800 4.49 4.49 4.42 500 0 0.0
28/11/2014
4.49
 4,832 4.56 4.56 4.45 0 0 0
27/11/2014
4.56
 10,600 4.59 4.59 4.45 0 0 0
26/11/2014
4.59
 17,100 4.45 4.59 4.45 0 0 0
25/11/2014
4.45
 40,800 4.45 4.49 4.42 0 0 0
24/11/2014
4.45
 24,665 4.38 4.45 4.28 0 0 0
21/11/2014
4.38
 4,700 4.42 4.42 4.38 0 0 0
20/11/2014
4.42
 9,500 4.35 4.42 4.31 0 0 0
19/11/2014
4.35
 5,800 4.35 4.42 4.31 1,000 0 0.0
18/11/2014
4.35
 29,500 4.31 4.35 4.28 0 1,200 -0.0
17/11/2014
4.31
 8,700 4.28 4.31 4.28 0 0 0
14/11/2014
4.28
 26,210 4.35 4.35 4.21 0 0 0
13/11/2014
4.35
 24,400 4.35 4.35 4.24 0 0 0
12/11/2014
4.35
 10,300 4.35 4.35 4.24 0 0 0
11/11/2014
4.35
 8,632 4.31 4.35 4.17 0 0 0
10/11/2014
4.31
 18,000 4.28 4.31 4.28 0 0 0
07/11/2014
4.28
 44,400 4.28 4.31 4.28 0 0 0
06/11/2014
4.28
 17,123 4.28 4.28 4.28 0 0 0
05/11/2014
4.28
 4,500 4.38 4.38 4.24 2,000 0 0.0
04/11/2014
4.38
 7,600 4.38 4.38 4.24 600 0 0.0
03/11/2014
4.38
 20,500 4.24 4.42 4.24 1,400 0 0.0
31/10/2014
4.24
 3,100 4.21 4.24 4.17 0 0 0
30/10/2014
4.21
 94,100 4.21 4.42 4.17 0 0 0
29/10/2014
4.21
 20,800 4.17 4.28 4.17 0 0 0
28/10/2014
4.17
 32,865 4.24 4.45 4.17 0 0 0
27/10/2014
4.24
 39,734 4.45 4.45 4.24 0 0 0
24/10/2014
4.45
 82,400 4.45 4.49 4.38 0 0 0
23/10/2014
4.45
 202,500 4.38 4.81 4.42 100 0 0.0
22/10/2014
4.38
 98,800 3.99 4.38 4.13 0 0 0
21/10/2014
3.99
 7,446 3.99 4.13 3.96 0 0 0
20/10/2014
3.99
 7,000 3.82 3.99 3.96 0 0 0
17/10/2014
3.82
 2,100 3.82 3.89 3.82 0 0 0
16/10/2014
3.82
 23,600 3.92 3.92 3.82 0 0 0
15/10/2014
3.92
 15,820 3.92 3.96 3.89 0 0 0
14/10/2014
3.92
 9,800 3.92 3.99 3.85 0 0 0
13/10/2014
3.92
 5,900 3.92 3.96 3.92 0 0 0
10/10/2014
3.92
 22,410 3.92 3.96 3.89 0 0 0
09/10/2014
3.92
 22,300 3.89 3.92 3.85 0 0 0
08/10/2014
3.89
 15,300 3.89 3.92 3.85 0 0 0
07/10/2014
3.89
 21,200 3.89 3.89 3.85 0 0 0
06/10/2014
3.89
 13,800 3.82 3.89 3.82 0 0 0
03/10/2014
3.82
 13,700 3.85 3.85 3.82 0 0 0
02/10/2014
3.85
 6,700 3.85 3.89 3.82 0 1,500 -0.0
01/10/2014
3.85
 9,000 3.82 3.89 3.82 0 0 0
30/09/2014
3.82
 25,152 3.89 3.89 3.82 0 0 0
29/09/2014
3.89
 17,100 3.89 3.89 3.82 0 0 0
26/09/2014
3.89
 11,500 3.89 3.96 3.89 0 0 0
25/09/2014
3.89
 20,000 3.82 3.89 3.78 0 5,000 -0.1
24/09/2014
3.82
 14,154 3.82 3.89 3.82 0 0 0
23/09/2014
3.82
 7,100 3.92 3.92 3.82 0 0 0
22/09/2014
3.92
 8,900 3.89 3.92 3.89 0 0 0
19/09/2014
3.89
 22,820 3.89 3.89 3.82 0 2,000 -0.0
18/09/2014
3.89
 10,500 3.92 3.92 3.89 0 3,000 -0.0
17/09/2014
3.92
 22,200 3.85 3.92 3.89 5,600 2,800 0.0
16/09/2014
3.85
 18,730 3.89 3.89 3.82 2,700 500 0.0
15/09/2014
3.89
 19,800 3.99 4.13 3.89 1,500 0 0.0
12/09/2014
3.99
 20,100 4.13 4.13 3.99 0 0 0
11/09/2014
4.13
 70,310 3.99 4.13 3.99 0 0 0
10/09/2014
3.99
 57,900 3.78 3.99 3.75 0 0 0
09/09/2014
3.78
 26,830 3.78 3.78 3.68 0 0 0
08/09/2014
3.78
 27,230 3.68 3.78 3.68 0 1,000 -0.0
05/09/2014
3.68
 7,500 3.71 3.71 3.68 0 0 0
04/09/2014
3.71
 13,930 3.71 3.78 3.64 0 3,500 -0.0
03/09/2014
3.71
 15,000 3.68 3.75 3.68 0 0 0
29/08/2014
3.68
 2,400 3.68 3.68 3.64 0 0 0
28/08/2014
3.68
 17,900 3.60 3.75 3.64 0 0 0
27/08/2014
3.60
 9,100 3.60 3.68 3.60 0 0 0
26/08/2014
3.60
 18,200 3.68 3.68 3.60 0 0 0
25/08/2014
3.68
 29,600 3.78 3.78 3.64 0 7,100 -0.0
22/08/2014
3.78
 16,100 3.78 3.82 3.75 0 0 0
21/08/2014
3.78
 9,500 3.85 3.85 3.50 0 0 0
20/08/2014
3.85
 2,300 3.78 3.85 3.78 0 0 0
19/08/2014
3.78
 22,400 3.99 3.99 3.78 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
3.99
 10,500 3.88 4.03 3.89 0 0 0
15/08/2014
3.88
 36,500 3.88 3.93 3.86 0 0 0
14/08/2014
3.88
 31,100 3.98 3.98 3.86 0 700 -0.0
13/08/2014
3.98
 39,400 4.01 4.01 3.86 0 700 -0.0
12/08/2014
4.01
 79,433 4.14 4.14 3.91 0 0 0
11/08/2014
4.14
 95,400 3.83 4.19 3.86 10,000 0 0.2
08/08/2014
3.83
 118,000 3.50 3.83 3.55 0 0 0
07/08/2014
3.50
 10,000 3.34 3.50 3.39 0 0 0
06/08/2014
3.34
 0 3.34 3.34 3.34 0 0 0
05/08/2014
3.34
 2,600 3.29 3.34 3.34 600 0 0.0
04/08/2014
3.29
 800 3.29 3.29 3.29 0 0 0
01/08/2014
3.29
 1,900 3.39 3.39 3.29 0 0 0
31/07/2014
3.39
 100 3.29 3.39 3.39 0 0 0
30/07/2014
3.29
 200 3.47 3.47 3.29 0 0 0
29/07/2014
3.47
 100 3.32 3.47 3.47 0 0 0
28/07/2014
3.32
 1,600 3.44 3.65 3.26 0 0 0
25/07/2014
3.44
 4,200 3.34 3.57 3.34 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |