CTCP Than Vàng Danh - Vinacomin (tvd)

9.40
-0.10
(-1.05%)
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
(2026-05-13) 		-0.50 -5% 1,423,700 -201,000 0
9.40
10.30
9.40
2 tháng
(2026-04-13) 		-1.20 -11.21% 3,189,000 -201,000 0
9.40
10.70
9.40
3 tháng
(2026-03-16) 		-2 -17.39% 8,365,900 -215,200 -0.2
9.40
12.30
9.40
6 tháng
(2025-12-15) 		-0.70 -6.86% 16,503,900 -233,800 -0.4
9.40
12.70
9.40
12 tháng
(2025-06-17) 		-1.20 -11.21% 20,227,100 -252,300 -0.5
9.40
12.70
9.40
24 tháng
(2024-06-24) 		-2.32 -19.60% 34,789,141 -1,345,830 -11.6
9.30
12.70
9.40
36 tháng
(2023-06-28) 		-5.05 -34.69% 69,378,109 -1,193,130 -8.5
9.30
14.55
9.40
60 tháng
(2021-07-08) 		2 26.72% 257,725,753 -14,300 11.8
5.11
17.26
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |