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)
06/12/2012
1.59
 2,000 1.62 1.62 1.59 0 0 0
05/12/2012
1.62
 5,000 1.64 1.64 1.55 0 0 0
04/12/2012
1.64
 1,900 1.57 1.64 1.53 0 0 0
03/12/2012
1.57
 3,600 1.57 1.57 1.55 0 0 0
30/11/2012
1.57
 0 1.57 1.57 1.57 0 0 0
29/11/2012
1.57
 1,300 1.47 1.57 1.53 0 0 0
28/11/2012
1.47
 900 1.51 1.59 1.43 0 0 0
27/11/2012
1.51
 300 1.57 1.57 1.51 0 0 0
26/11/2012
1.57
 100 1.51 1.57 1.57 0 0 0
23/11/2012
1.51
 0 1.51 1.51 1.51 0 0 0
22/11/2012
1.51
 900 1.49 1.51 1.51 0 0 0
21/11/2012
1.49
 100 1.55 1.55 1.49 0 0 0
20/11/2012
1.55
 2,100 1.53 1.55 1.55 0 0 0
19/11/2012
1.53
 2,300 1.57 1.57 1.53 0 0 0
16/11/2012
1.57
 300 1.55 1.57 1.57 0 0 0
15/11/2012
1.55
 7,200 1.53 1.55 1.53 0 0 0
14/11/2012
1.53
 0 1.53 1.53 1.53 0 0 0
13/11/2012
1.53
 4,000 1.59 1.59 1.53 0 0 0
12/11/2012
1.59
 6,700 1.59 1.60 1.55 0 0 0
09/11/2012
1.59
 2,400 1.49 1.59 1.51 0 0 0
08/11/2012
1.49
 2,000 1.53 1.53 1.49 0 0 0
07/11/2012
1.53
 600 1.53 1.59 1.53 0 0 0
06/11/2012
1.53
 500 1.59 1.59 1.53 0 0 0
05/11/2012
1.59
 1,300 1.51 1.60 1.51 0 0 0
02/11/2012
1.51
 6,200 1.60 1.60 1.51 0 0 0
01/11/2012
1.60
 3,100 1.59 1.68 1.60 0 0 0
31/10/2012
1.59
 800 1.59 1.59 1.59 0 0 0
30/10/2012
1.59
 2,300 1.60 1.62 1.59 0 0 0
29/10/2012
1.60
 1,200 1.59 1.60 1.59 0 0 0
26/10/2012
1.59
 1,300 1.59 1.59 1.59 0 0 0
25/10/2012
1.59
 7,200 1.57 1.59 1.53 0 0 0
24/10/2012
1.57
 8,400 1.66 1.66 1.57 0 0 0
23/10/2012
1.66
 0 1.66 1.66 1.66 0 0 0
22/10/2012
1.66
 0 1.64 1.66 1.66 0 0 0
19/10/2012
1.64
 8,000 1.68 1.68 1.64 0 0 0
18/10/2012
1.68
 2,000 1.68 1.68 1.68 0 0 0
17/10/2012
1.68
 6,100 1.70 1.70 1.68 0 0 0
16/10/2012
1.70
 8,000 1.68 1.70 1.68 0 0 0
15/10/2012
1.68
 1,100 1.68 1.68 1.68 0 0 0
12/10/2012
1.68
 3,100 1.68 1.68 1.68 0 0 0
11/10/2012
1.68
 6,700 1.68 1.78 1.68 0 0 0
10/10/2012
1.68
 3,000 1.70 1.74 1.68 0 0 0
09/10/2012
1.70
 100 1.72 1.72 1.70 0 0 0
08/10/2012
1.72
 2,000 1.72 1.72 1.70 0 0 0
05/10/2012
1.72
 5,800 1.74 1.74 1.72 0 0 0
04/10/2012
1.74
 500 1.68 1.74 1.68 0 0 0
03/10/2012
1.68
 200 1.78 1.78 1.68 0 0 0
02/10/2012
1.78
 5,000 1.74 1.78 1.74 0 0 0
01/10/2012
1.74
 2,500 1.76 1.76 1.70 0 0 0
28/09/2012
1.76
 19,200 1.66 1.76 1.72 0 0 0
27/09/2012
1.66
 9,300 1.68 1.68 1.66 0 0 0
26/09/2012
1.68
 3,500 1.68 1.68 1.66 0 0 0
25/09/2012
1.68
 1,100 1.68 1.68 1.64 0 0 0
24/09/2012
1.68
 600 1.78 1.78 1.66 0 0 0
21/09/2012
1.78
 200 1.70 1.78 1.74 0 0 0
20/09/2012
1.70
 23,300 1.70 1.70 1.59 0 0 0
19/09/2012
1.70
 1,200 1.64 1.70 1.60 0 0 0
18/09/2012
1.64
 11,300 1.68 1.68 1.62 0 0 0
17/09/2012
1.68
 5,300 1.74 1.74 1.68 0 0 0
14/09/2012
1.74
 27,600 1.70 1.74 1.72 0 0 0
13/09/2012
1.70
 27,200 1.66 1.70 1.60 0 0 0
12/09/2012
1.66
 5,800 1.62 1.66 1.59 0 0 0
11/09/2012
1.62
 12,900 1.70 1.70 1.59 0 0 0
10/09/2012
1.70
 9,600 1.86 1.86 1.70 0 0 0
07/09/2012
1.86
 6,500 1.82 1.88 1.74 0 0 0
06/09/2012
1.82
 44,200 1.70 1.82 1.78 0 0 0
05/09/2012
1.70
 48,500 1.60 1.70 1.60 0 0 0
04/09/2012
1.60
 2,400 1.57 1.62 1.57 0 0 0
31/08/2012
1.57
 3,500 1.59 1.59 1.55 0 0 0
30/08/2012
1.59
 1,200 1.59 1.59 1.53 0 0 0
29/08/2012
1.59
 2,600 1.49 1.59 1.45 0 0 0
28/08/2012
1.49
 20,900 1.49 1.49 1.41 0 0 0
27/08/2012
1.49
 9,200 1.59 1.60 1.49 0 0 0
24/08/2012
1.59
 6,000 1.49 1.59 1.39 0 0 0
23/08/2012
1.49
 20,900 1.59 1.59 1.49 0 0 0
22/08/2012
1.59
 13,700 1.59 1.59 1.59 0 0 0
21/08/2012
1.59
 11,700 1.70 1.70 1.59 0 0 0
20/08/2012
1.70
 13,700 1.70 1.74 1.68 0 0 0
17/08/2012
1.70
 2,100 1.62 1.70 1.60 0 0 0
16/08/2012
1.62
 4,000 1.72 1.72 1.62 0 0 0
15/08/2012
1.72
 16,200 1.72 1.72 1.72 0 0 0
14/08/2012
1.72
 11,000 1.74 1.74 1.72 1,000 0 0.0
13/08/2012
1.74
 3,500 1.74 1.78 1.74 0 0 0
10/08/2012
1.74
 2,600 1.78 1.78 1.74 0 0 0
09/08/2012
1.78
 6,200 1.78 1.78 1.78 0 0 0
08/08/2012
1.78
 300 1.76 1.78 1.78 0 0 0
07/08/2012
1.76
 1,100 1.80 1.80 1.76 0 0 0
06/08/2012
1.80
 4,500 1.78 1.80 1.78 0 0 0
03/08/2012
1.78
 5,500 1.70 1.78 1.68 0 0 0
02/08/2012
1.70
 21,200 1.70 1.74 1.68 0 0 0
01/08/2012
1.70
 1,300 1.74 1.74 1.70 0 0 0
31/07/2012
1.74
 10,300 1.76 1.76 1.72 0 0 0
30/07/2012
1.76
 9,100 1.78 1.78 1.74 0 0 0
27/07/2012
1.78
 4,700 1.88 1.88 1.78 0 0 0
26/07/2012
1.88
 1,100 1.92 1.92 1.88 0 0 0
25/07/2012
1.92
 100 1.94 1.94 1.92 0 0 0
24/07/2012
1.94
 300 1.92 1.94 1.92 0 0 0
23/07/2012
1.92
 2,600 2.02 2.02 1.92 0 0 0
20/07/2012
2.02
 4,800 2.06 2.06 2.02 0 0 0
19/07/2012
2.06
 23,100 2.02 2.06 1.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |