CTCP Than Vàng Danh - Vinacomin (tvd)

10.20
0
(0%)
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
(2026-03-30) 		-1.40 -11.97% 3,214,700 -14,200 -0.2
10.20
11.70
10.20
2 tháng
(2026-02-27) 		0.10 0.98% 13,097,100 -19,100 -0.2
10.20
12.70
10.20
3 tháng
(2026-01-28) 		0.20 1.98% 13,374,800 -19,100 -0.2
10
12.70
10.20
6 tháng
(2025-10-30) 		0.20 1.98% 15,166,700 -43,200 -0.5
9.90
12.70
10.20
12 tháng
(2025-05-05) 		0.07 0.64% 19,916,200 -146,100 -0.6
9.90
12.70
10.20
24 tháng
(2024-05-08) 		-1.72 -14.31% 35,533,621 -1,148,930 -11.6
9.30
12.70
10.20
36 tháng
(2023-05-15) 		-1.99 -16.20% 84,277,213 -570,830 -1.7
9.30
14.85
10.20
60 tháng
(2021-05-24) 		4.44 75.86% 265,003,005 187,000 11.9
5.11
17.26
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |