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)
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
17/09/2012
1.81
 5,300 1.87 1.87 1.81 0 0 0
14/09/2012
1.87
 27,600 1.83 1.87 1.85 0 0 0
13/09/2012
1.83
 27,200 1.79 1.83 1.73 0 0 0
12/09/2012
1.79
 5,800 1.75 1.79 1.70 0 0 0
11/09/2012
1.75
 12,900 1.83 1.83 1.70 0 0 0
10/09/2012
1.83
 9,600 2.00 2.00 1.83 0 0 0
07/09/2012
2.00
 6,500 1.96 2.02 1.87 0 0 0
06/09/2012
1.96
 44,200 1.83 1.96 1.92 0 0 0
05/09/2012
1.83
 48,500 1.73 1.83 1.73 0 0 0
04/09/2012
1.73
 2,400 1.68 1.75 1.68 0 0 0
31/08/2012
1.68
 3,500 1.70 1.70 1.66 0 0 0
30/08/2012
1.70
 1,200 1.70 1.70 1.64 0 0 0
29/08/2012
1.70
 2,600 1.60 1.70 1.56 0 0 0
28/08/2012
1.60
 20,900 1.60 1.60 1.51 0 0 0
27/08/2012
1.60
 9,200 1.70 1.73 1.60 0 0 0
24/08/2012
1.70
 6,000 1.60 1.70 1.49 0 0 0
23/08/2012
1.60
 20,900 1.70 1.70 1.60 0 0 0
22/08/2012
1.70
 13,700 1.70 1.70 1.70 0 0 0
21/08/2012
1.70
 11,700 1.83 1.83 1.70 0 0 0
20/08/2012
1.83
 13,700 1.83 1.87 1.81 0 0 0
17/08/2012
1.83
 2,100 1.75 1.83 1.73 0 0 0
16/08/2012
1.75
 4,000 1.85 1.85 1.75 0 0 0
15/08/2012
1.85
 16,200 1.85 1.85 1.85 0 0 0
14/08/2012
1.85
 11,000 1.87 1.87 1.85 1,000 0 0.0
13/08/2012
1.87
 3,500 1.87 1.92 1.87 0 0 0
10/08/2012
1.87
 2,600 1.92 1.92 1.87 0 0 0
09/08/2012
1.92
 6,200 1.92 1.92 1.92 0 0 0
08/08/2012
1.92
 300 1.90 1.92 1.92 0 0 0
07/08/2012
1.90
 1,100 1.94 1.94 1.90 0 0 0
06/08/2012
1.94
 4,500 1.92 1.94 1.92 0 0 0
03/08/2012
1.92
 5,500 1.83 1.92 1.81 0 0 0
02/08/2012
1.83
 21,200 1.83 1.87 1.81 0 0 0
01/08/2012
1.83
 1,300 1.87 1.87 1.83 0 0 0
31/07/2012
1.87
 10,300 1.90 1.90 1.85 0 0 0
30/07/2012
1.90
 9,100 1.92 1.92 1.87 0 0 0
27/07/2012
1.92
 4,700 2.02 2.02 1.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |