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% 595,000 0 0
8.60
9.20
8.70
2 tháng
(2026-05-29) 		-0.69 -7.38% 1,419,100 0 0
8.60
9.58
8.70
3 tháng
(2026-04-29) 		-0.79 -8.29% 2,901,500 -201,000 0
8.60
9.58
8.70
6 tháng
(2026-01-29) 		-0.79 -8.29% 16,271,900 -220,100 -0.2
8.60
11.81
8.70
12 tháng
(2025-08-04) 		-1.16 -11.75% 19,964,500 -253,700 -0.6
8.60
11.81
8.70
24 tháng
(2024-08-07) 		-2.29 -20.83% 34,159,717 -1,247,899 -10.5
8.60
11.81
8.70
36 tháng
(2023-08-14) 		-4.50 -34.11% 56,063,826 -1,294,430 -10.1
8.60
13.29
8.70
60 tháng
(2021-08-23) 		2.16 33.10% 250,454,017 -110,900 11.0
4.76
16.05
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/05/2013
2.34
 42,100 2.34 2.34 2.26 0 2,500 -0.0
09/05/2013
2.34
 18,600 2.34 2.34 2.32 0 0 0
08/05/2013
2.34
 15,000 2.34 2.34 2.34 0 0 0
07/05/2013
2.34
 43,000 2.34 2.34 2.22 3,500 0 0.0
06/05/2013
2.34
 27,700 2.28 2.34 2.22 0 2,500 -0.0
03/05/2013
2.28
 4,600 2.22 2.28 2.22 0 0 0
02/05/2013
2.22
 1,700 2.20 2.22 2.22 0 0 0
26/04/2013
2.20
 7,000 2.20 2.22 2.20 0 0 0
25/04/2013
2.20
 500 2.20 2.24 2.20 0 0 0
24/04/2013
2.20
 9,600 2.18 2.20 2.18 0 0 0
23/04/2013
2.18
 14,500 2.18 2.18 2.18 0 0 0
22/04/2013
2.18
 8,000 2.18 2.26 2.18 0 0 0
18/04/2013
2.18
 5,000 2.24 2.24 2.18 0 0 0
17/04/2013
2.24
 33,200 2.22 2.24 2.10 5,000 0 0.1
16/04/2013
2.22
 24,700 2.22 2.22 2.22 0 0 0
15/04/2013
2.22
 47,700 2.20 2.22 2.20 0 0 0
12/04/2013
2.20
 76,200 2.22 2.22 2.20 0 0 0
11/04/2013
2.22
 60,200 2.22 2.22 2.20 0 0 0
10/04/2013
2.22
 96,300 2.22 2.24 2.10 0 0 0
09/04/2013
2.22
 43,100 2.20 2.28 2.08 0 0 0
08/04/2013
2.20
 26,800 2.18 2.20 2.16 0 0 0
05/04/2013
2.18
 28,300 2.20 2.20 2.16 0 0 0
04/04/2013
2.20
 10,900 2.20 2.20 2.08 0 0 0
03/04/2013
2.20
 35,600 2.16 2.20 2.16 0 0 0
02/04/2013
2.16
 6,800 2.24 2.24 2.16 0 0 0
01/04/2013
2.24
 4,100 2.14 2.26 2.14 0 0 0
29/03/2013
2.14
 2,400 2.16 2.16 2.14 0 0 0
28/03/2013
2.16
 75,300 2.16 2.18 2.16 0 0 0
27/03/2013
2.16
 134,500 2.20 2.20 2.16 0 0 0
26/03/2013
2.20
 94,500 2.28 2.28 2.16 0 0 0
25/03/2013
2.28
 4,100 2.28 2.32 2.24 0 0 0
22/03/2013
2.28
 120,400 2.20 2.38 2.20 0 0 0
21/03/2013
2.20
 127,400 2.00 2.20 2.18 0 0 0
20/03/2013
2.00
 13,200 1.96 2.00 1.96 0 0 0
19/03/2013
1.96
 0 1.96 1.96 1.96 0 0 0
18/03/2013
1.96
 4,200 1.90 2.02 1.92 0 0 0
15/03/2013
1.90
 6,300 1.92 1.98 1.90 0 0 0
14/03/2013
1.92
 12,000 1.90 1.92 1.88 0 0 0
13/03/2013
1.90
 2,100 1.90 1.90 1.88 0 0 0
12/03/2013
1.90
 4,500 1.92 1.96 1.88 0 0 0
11/03/2013
1.92
 400 1.96 1.96 1.88 0 0 0
08/03/2013
1.96
 600 1.96 1.96 1.90 0 0 0
07/03/2013
1.96
 100 1.94 1.96 1.96 0 0 0
06/03/2013
1.94
 1,300 1.88 1.94 1.86 0 0 0
05/03/2013
1.88
 3,500 1.88 1.88 1.86 0 0 0
04/03/2013
1.88
 36,100 1.98 1.98 1.80 0 0 0
01/03/2013
1.98
 3,000 2.04 2.04 1.98 0 0 0
28/02/2013
2.04
 0 2.04 2.04 2.04 0 0 0
27/02/2013
2.04
 0 2.04 2.04 2.04 0 0 0
26/02/2013
2.04
 500 1.98 2.04 2.02 0 0 0
25/02/2013
1.98
 200 1.96 1.98 1.80 0 0 0
22/02/2013
1.96
 1,700 1.94 1.96 1.96 0 0 0
21/02/2013
1.94
 7,000 2.08 2.08 1.94 0 0 0
20/02/2013
2.08
 41,000 2.08 2.10 1.96 0 0 0
19/02/2013
2.08
 1,100 2.08 2.16 2.08 0 0 0
18/02/2013
2.08
 23,200 1.98 2.08 1.98 10,100 0 0.1
08/02/2013
1.98
 13,400 1.84 1.98 1.84 0 0 0
07/02/2013
1.84
 13,200 1.86 1.88 1.76 0 0 0
06/02/2013
1.86
 14,200 1.64 1.86 1.80 0 0 0
05/02/2013
1.64
 40,600 1.78 1.82 1.64 0 0 0
04/02/2013
1.78
 22,300 1.78 1.80 1.78 11,200 0 0.1
01/02/2013
1.78
 36,300 1.78 1.80 1.76 0 0 0
31/01/2013
1.78
 7,900 1.78 1.78 1.76 0 0 0
30/01/2013
1.78
 27,200 1.78 1.82 1.74 0 0 0
29/01/2013
1.78
 10,900 1.82 1.82 1.78 0 0 0
28/01/2013
1.82
 6,600 1.82 1.82 1.74 0 0 0
25/01/2013
1.82
 7,700 1.82 1.94 1.78 0 0 0
24/01/2013
1.82
 26,200 1.82 1.82 1.78 0 0 0
23/01/2013
1.82
 19,600 1.78 1.82 1.78 0 0 0
22/01/2013
1.78
 7,200 1.90 2.02 1.78 0 0 0
21/01/2013
1.90
 0 1.90 1.90 1.90 0 0 0
18/01/2013
1.90
 28,000 1.84 1.92 1.84 0 0 0
17/01/2013
1.84
 0 1.84 1.84 1.84 0 0 0
16/01/2013
1.84
 4,600 1.78 1.88 1.82 0 0 0
15/01/2013
1.78
 4,700 1.76 1.78 1.76 0 0 0
14/01/2013
1.76
 2,100 1.72 1.76 1.70 0 0 0
11/01/2013
1.72
 4,900 1.74 1.74 1.70 0 0 0
10/01/2013
1.74
 7,700 1.74 1.74 1.68 0 0 0
09/01/2013
1.74
 6,100 1.72 1.78 1.74 0 0 0
08/01/2013
1.72
 10,200 1.70 1.72 1.70 0 0 0
07/01/2013
1.70
 25,600 1.68 1.72 1.70 0 0 0
04/01/2013
1.68
 700 1.68 1.68 1.68 0 0 0
03/01/2013
1.68
 5,000 1.72 1.72 1.68 0 0 0
02/01/2013
1.72
 28,500 1.68 1.78 1.68 0 0 0
28/12/2012
1.68
 17,300 1.68 1.68 1.64 0 0 0
27/12/2012
1.68
 3,300 1.68 1.70 1.68 0 0 0
26/12/2012
1.68
 7,600 1.68 1.72 1.60 0 0 0
25/12/2012
1.68
 0 1.68 1.68 1.68 0 0 0
24/12/2012
1.68
 0 1.68 1.68 1.68 0 0 0
21/12/2012
1.68
 100 1.68 1.68 1.68 0 0 0
20/12/2012
1.68
 300 1.72 1.72 1.62 0 0 0
19/12/2012
1.72
 100 1.66 1.72 1.72 0 0 0
18/12/2012
1.66
 500 1.64 1.66 1.59 0 0 0
17/12/2012
1.64
 5,100 1.64 1.64 1.60 0 0 0
14/12/2012
1.64
 20,600 1.66 1.66 1.60 0 0 0
13/12/2012
1.66
 4,700 1.66 1.68 1.62 0 0 0
12/12/2012
1.66
 100 1.64 1.66 1.66 0 0 0
11/12/2012
1.64
 0 1.64 1.64 1.64 0 0 0
10/12/2012
1.64
 23,000 1.59 1.64 1.57 0 0 0
07/12/2012
1.59
 25,500 1.59 1.60 1.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |