CTCP Than Vàng Danh - Vinacomin (tvd)

10.20
-0.10
(-0.97%)
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
(2025-11-05) 		0.30 3% 471,200 -1,400 -0.0
9.90
10.60
10.20
2 tháng
(2025-10-06) 		0.10 0.98% 848,700 -10,600 -0.1
9.90
10.60
10.20
3 tháng
(2025-09-08) 		-0.10 -0.96% 1,147,800 -21,000 -0.2
9.90
10.60
10.20
6 tháng
(2025-06-09) 		-0.60 -5.50% 3,785,300 -22,700 -0.2
9.90
11.10
10.20
12 tháng
(2024-12-10) 		0.25 2.50% 14,556,781 -776,999 -7.6
9.58
12.47
10.20
24 tháng
(2023-12-18) 		-1.63 -13.69% 28,590,826 -1,148,230 -11.7
9.30
13.15
10.20
36 tháng
(2022-12-21) 		3.70 56.07% 102,138,649 -601,000 -2.2
6.52
14.85
10.20
60 tháng
(2020-12-31) 		4.58 80.05% 257,626,590 268,384 12.6
4.86
17.26
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/02/2013
2.00
 14,200 1.77 2.00 1.94 0 0 0
05/02/2013
1.77
 40,600 1.92 1.96 1.77 0 0 0
04/02/2013
1.92
 22,300 1.92 1.94 1.92 11,200 0 0.1
01/02/2013
1.92
 36,300 1.92 1.94 1.90 0 0 0
31/01/2013
1.92
 7,900 1.92 1.92 1.90 0 0 0
30/01/2013
1.92
 27,200 1.92 1.96 1.87 0 0 0
29/01/2013
1.92
 10,900 1.96 1.96 1.92 0 0 0
28/01/2013
1.96
 6,600 1.96 1.96 1.87 0 0 0
25/01/2013
1.96
 7,700 1.96 2.09 1.92 0 0 0
24/01/2013
1.96
 26,200 1.96 1.96 1.92 0 0 0
23/01/2013
1.96
 19,600 1.92 1.96 1.92 0 0 0
22/01/2013
1.92
 7,200 2.05 2.17 1.92 0 0 0
21/01/2013
2.05
 0 2.05 2.05 2.05 0 0 0
18/01/2013
2.05
 28,000 1.98 2.07 1.98 0 0 0
17/01/2013
1.98
 0 1.98 1.98 1.98 0 0 0
16/01/2013
1.98
 4,600 1.92 2.02 1.96 0 0 0
15/01/2013
1.92
 4,700 1.90 1.92 1.90 0 0 0
14/01/2013
1.90
 2,100 1.85 1.90 1.83 0 0 0
11/01/2013
1.85
 4,900 1.87 1.87 1.83 0 0 0
10/01/2013
1.87
 7,700 1.87 1.87 1.81 0 0 0
09/01/2013
1.87
 6,100 1.85 1.92 1.87 0 0 0
08/01/2013
1.85
 10,200 1.83 1.85 1.83 0 0 0
07/01/2013
1.83
 25,600 1.81 1.85 1.83 0 0 0
04/01/2013
1.81
 700 1.81 1.81 1.81 0 0 0
03/01/2013
1.81
 5,000 1.85 1.85 1.81 0 0 0
02/01/2013
1.85
 28,500 1.81 1.92 1.81 0 0 0
28/12/2012
1.81
 17,300 1.81 1.81 1.77 0 0 0
27/12/2012
1.81
 3,300 1.81 1.83 1.81 0 0 0
26/12/2012
1.81
 7,600 1.81 1.85 1.73 0 0 0
25/12/2012
1.81
 0 1.81 1.81 1.81 0 0 0
24/12/2012
1.81
 0 1.81 1.81 1.81 0 0 0
21/12/2012
1.81
 100 1.81 1.81 1.81 0 0 0
20/12/2012
1.81
 300 1.85 1.85 1.75 0 0 0
19/12/2012
1.85
 100 1.79 1.85 1.85 0 0 0
18/12/2012
1.79
 500 1.77 1.79 1.70 0 0 0
17/12/2012
1.77
 5,100 1.77 1.77 1.73 0 0 0
14/12/2012
1.77
 20,600 1.79 1.79 1.73 0 0 0
13/12/2012
1.79
 4,700 1.79 1.81 1.75 0 0 0
12/12/2012
1.79
 100 1.77 1.79 1.79 0 0 0
11/12/2012
1.77
 0 1.77 1.77 1.77 0 0 0
10/12/2012
1.77
 23,000 1.70 1.77 1.68 0 0 0
07/12/2012
1.70
 25,500 1.70 1.73 1.68 0 0 0
06/12/2012
1.70
 2,000 1.75 1.75 1.70 0 0 0
05/12/2012
1.75
 5,000 1.77 1.77 1.66 0 0 0
04/12/2012
1.77
 1,900 1.68 1.77 1.64 0 0 0
03/12/2012
1.68
 3,600 1.68 1.68 1.66 0 0 0
30/11/2012
1.68
 0 1.68 1.68 1.68 0 0 0
29/11/2012
1.68
 1,300 1.58 1.68 1.64 0 0 0
28/11/2012
1.58
 900 1.62 1.70 1.53 0 0 0
27/11/2012
1.62
 300 1.68 1.68 1.62 0 0 0
26/11/2012
1.68
 100 1.62 1.68 1.68 0 0 0
23/11/2012
1.62
 0 1.62 1.62 1.62 0 0 0
22/11/2012
1.62
 900 1.60 1.62 1.62 0 0 0
21/11/2012
1.60
 100 1.66 1.66 1.60 0 0 0
20/11/2012
1.66
 2,100 1.64 1.66 1.66 0 0 0
19/11/2012
1.64
 2,300 1.68 1.68 1.64 0 0 0
16/11/2012
1.68
 300 1.66 1.68 1.68 0 0 0
15/11/2012
1.66
 7,200 1.64 1.66 1.64 0 0 0
14/11/2012
1.64
 0 1.64 1.64 1.64 0 0 0
13/11/2012
1.64
 4,000 1.70 1.70 1.64 0 0 0
12/11/2012
1.70
 6,700 1.70 1.73 1.66 0 0 0
09/11/2012
1.70
 2,400 1.60 1.70 1.62 0 0 0
08/11/2012
1.60
 2,000 1.64 1.64 1.60 0 0 0
07/11/2012
1.64
 600 1.64 1.70 1.64 0 0 0
06/11/2012
1.64
 500 1.70 1.70 1.64 0 0 0
05/11/2012
1.70
 1,300 1.62 1.73 1.62 0 0 0
02/11/2012
1.62
 6,200 1.73 1.73 1.62 0 0 0
01/11/2012
1.73
 3,100 1.70 1.81 1.73 0 0 0
31/10/2012
1.70
 800 1.70 1.70 1.70 0 0 0
30/10/2012
1.70
 2,300 1.73 1.75 1.70 0 0 0
29/10/2012
1.73
 1,200 1.70 1.73 1.70 0 0 0
26/10/2012
1.70
 1,300 1.70 1.70 1.70 0 0 0
25/10/2012
1.70
 7,200 1.68 1.70 1.64 0 0 0
24/10/2012
1.68
 8,400 1.79 1.79 1.68 0 0 0
23/10/2012
1.79
 0 1.79 1.79 1.79 0 0 0
22/10/2012
1.79
 0 1.77 1.79 1.79 0 0 0
19/10/2012
1.77
 8,000 1.81 1.81 1.77 0 0 0
18/10/2012
1.81
 2,000 1.81 1.81 1.81 0 0 0
17/10/2012
1.81
 6,100 1.83 1.83 1.81 0 0 0
16/10/2012
1.83
 8,000 1.81 1.83 1.81 0 0 0
15/10/2012
1.81
 1,100 1.81 1.81 1.81 0 0 0
12/10/2012
1.81
 3,100 1.81 1.81 1.81 0 0 0
11/10/2012
1.81
 6,700 1.81 1.92 1.81 0 0 0
10/10/2012
1.81
 3,000 1.83 1.87 1.81 0 0 0
09/10/2012
1.83
 100 1.85 1.85 1.83 0 0 0
08/10/2012
1.85
 2,000 1.85 1.85 1.83 0 0 0
05/10/2012
1.85
 5,800 1.87 1.87 1.85 0 0 0
04/10/2012
1.87
 500 1.81 1.87 1.81 0 0 0
03/10/2012
1.81
 200 1.92 1.92 1.81 0 0 0
02/10/2012
1.92
 5,000 1.87 1.92 1.87 0 0 0
01/10/2012
1.87
 2,500 1.90 1.90 1.83 0 0 0
28/09/2012
1.90
 19,200 1.79 1.90 1.85 0 0 0
27/09/2012
1.79
 9,300 1.81 1.81 1.79 0 0 0
26/09/2012
1.81
 3,500 1.81 1.81 1.79 0 0 0
25/09/2012
1.81
 1,100 1.81 1.81 1.77 0 0 0
24/09/2012
1.81
 600 1.92 1.92 1.79 0 0 0
21/09/2012
1.92
 200 1.83 1.92 1.87 0 0 0
20/09/2012
1.83
 23,300 1.83 1.83 1.70 0 0 0
19/09/2012
1.83
 1,200 1.77 1.83 1.73 0 0 0
18/09/2012
1.77
 11,300 1.81 1.81 1.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |