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
(2025-11-04) 		0.30 3% 469,600 -10,600 -0.1
9.90
10.60
10.30
2 tháng
(2025-10-06) 		0.10 0.98% 828,200 -10,600 -0.1
9.90
10.60
10.30
3 tháng
(2025-09-05) 		-0.10 -0.96% 1,171,800 -17,500 -0.2
9.90
10.60
10.30
6 tháng
(2025-06-09) 		-0.60 -5.50% 3,764,800 -22,700 -0.2
9.90
11.10
10.30
12 tháng
(2024-12-09) 		0.34 3.46% 14,554,713 -776,999 -7.6
9.58
12.47
10.30
24 tháng
(2023-12-15) 		-1.63 -13.69% 28,621,026 -1,148,230 -11.7
9.30
13.15
10.30
36 tháng
(2022-12-20) 		3.37 48.64% 102,395,248 -601,000 -2.2
6.52
14.85
10.30
60 tháng
(2020-12-30) 		4.58 80.05% 257,670,891 268,984 12.6
4.86
17.26
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/07/2012
2.02
 1,100 2.07 2.07 2.02 0 0 0
25/07/2012
2.07
 100 2.09 2.09 2.07 0 0 0
24/07/2012
2.09
 300 2.07 2.09 2.07 0 0 0
23/07/2012
2.07
 2,600 2.17 2.17 2.07 0 0 0
20/07/2012
2.17
 4,800 2.22 2.22 2.17 0 0 0
19/07/2012
2.22
 23,100 2.17 2.22 2.07 0 0 0
18/07/2012
2.17
 200 2.19 2.19 2.09 0 0 0
17/07/2012
2.19
 10,100 2.17 2.19 1.94 0 10,000 -0.1
16/07/2012
2.17
 11,000 2.22 2.22 2.07 0 6,500 -0.1
13/07/2012
2.22
 5,500 2.09 2.22 2.09 0 0 0
12/07/2012
2.09
 700 2.09 2.13 2.09 0 0 0
11/07/2012
2.09
 200 2.00 2.09 2.07 0 0 0
10/07/2012
2.00
 3,300 1.98 2.02 2.00 0 1,500 -0.0
09/07/2012
1.98
 14,200 2.09 2.09 1.96 0 0 0
06/07/2012
2.09
 4,000 2.15 2.15 2.05 0 0 0
05/07/2012
2.15
 12,700 2.05 2.15 1.98 0 0 0
04/07/2012
2.05
 10,800 2.13 2.13 2.02 0 0 0
03/07/2012
2.13
 6,400 2.19 2.19 2.11 0 0 0
02/07/2012
2.19
 3,800 2.17 2.24 2.13 0 0 0
29/06/2012
2.17
 9,300 2.17 2.17 2.05 0 0 0
28/06/2012
2.17
 23,800 2.15 2.17 2.09 0 0 0
27/06/2012
2.15
 10,000 2.15 2.17 2.15 0 2,000 -0.0
26/06/2012
2.15
 26,100 2.22 2.22 2.11 0 0 0
25/06/2012
2.22
 56,200 2.32 2.32 2.22 0 0 0
22/06/2012
2.32
 12,100 2.43 2.43 2.32 0 2,000 -0.0
21/06/2012
2.43
 7,100 2.43 2.43 2.34 0 0 0
20/06/2012
2.43
 4,200 2.43 2.43 2.34 0 0 0
19/06/2012
2.43
 25,600 2.43 2.43 2.41 0 0 0
18/06/2012
2.43
 7,000 2.43 2.45 2.43 0 0 0
15/06/2012
2.43
 4,800 2.41 2.43 2.41 0 0 0
14/06/2012
2.41
 10,000 2.41 2.41 2.41 0 0 0
13/06/2012
2.41
 10,900 2.41 2.41 2.41 0 0 0
12/06/2012
2.41
 8,800 2.49 2.49 2.41 0 0 0
11/06/2012
2.49
 8,800 2.51 2.51 2.41 0 0 0
08/06/2012
2.51
 21,400 2.54 2.56 2.45 0 0 0
07/06/2012
2.54
 22,800 2.39 2.54 2.41 0 0 0
06/06/2012
2.39
 4,400 2.43 2.43 2.39 0 0 0
05/06/2012
2.43
 24,600 2.43 2.45 2.41 200 0 0.0
04/06/2012
2.43
 43,200 2.49 2.49 2.41 0 0 0
01/06/2012
2.49
 12,000 2.47 2.54 2.45 2,000 0 0.0
31/05/2012
2.47
 36,400 2.51 2.51 2.45 0 0 0
30/05/2012
2.51
 8,000 2.43 2.51 2.47 0 0 0
29/05/2012
2.43
 5,400 2.51 2.56 2.39 0 0 0
28/05/2012
2.51
 30,700 2.58 2.60 2.51 0 1,500 -0.0
25/05/2012
2.58
 29,400 2.43 2.58 2.45 0 0 0
24/05/2012
2.43
 42,700 2.47 2.47 2.30 0 0 0
23/05/2012
2.47
 7,400 2.60 2.60 2.45 0 0 0
22/05/2012
2.60
 25,600 2.58 2.68 2.58 4,500 0 0.1
21/05/2012
2.58
 38,000 2.43 2.58 2.34 2,100 0 0.0
18/05/2012
2.43
 77,100 2.58 2.58 2.41 0 0 0
17/05/2012
2.58
 36,600 2.60 2.71 2.56 6,700 0 0.1
16/05/2012
2.60
 17,800 2.51 2.66 2.47 400 1,000 -0.0
15/05/2012
2.51
 35,800 2.58 2.58 2.51 2,000 0 0.0
14/05/2012
2.58
 77,900 2.73 2.77 2.56 700 0 0.0
11/05/2012
2.73
 51,100 2.85 2.85 2.73 4,300 5,000 -0.0
10/05/2012
2.85
 66,900 2.88 2.90 2.81 900 5,000 -0.1
09/05/2012
2.88
 71,400 2.98 2.98 2.83 0 0 0
08/05/2012
2.98
 93,000 3.00 3.09 2.90 0 0 0
07/05/2012
3.00
 111,100 2.85 3.00 2.77 300 0 0.0
04/05/2012
2.85
 96,200 2.85 2.94 2.68 400 0 0.0
03/05/2012
2.85
 112,700 2.85 2.85 2.77 1,700 0 0.0
02/05/2012
2.85
 64,200 2.98 2.98 2.85 800 0 0.0
27/04/2012
2.98
 37,500 2.96 2.98 2.92 0 0 0
26/04/2012
2.96
 261,200 2.79 2.98 2.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |