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)
18/07/2012
2.02
 200 2.04 2.04 1.94 0 0 0
17/07/2012
2.04
 10,100 2.02 2.04 1.80 0 10,000 -0.1
16/07/2012
2.02
 11,000 2.06 2.06 1.92 0 6,500 -0.1
13/07/2012
2.06
 5,500 1.94 2.06 1.94 0 0 0
12/07/2012
1.94
 700 1.94 1.98 1.94 0 0 0
11/07/2012
1.94
 200 1.86 1.94 1.92 0 0 0
10/07/2012
1.86
 3,300 1.84 1.88 1.86 0 1,500 -0.0
09/07/2012
1.84
 14,200 1.94 1.94 1.82 0 0 0
06/07/2012
1.94
 4,000 2.00 2.00 1.90 0 0 0
05/07/2012
2.00
 12,700 1.90 2.00 1.84 0 0 0
04/07/2012
1.90
 10,800 1.98 1.98 1.88 0 0 0
03/07/2012
1.98
 6,400 2.04 2.04 1.96 0 0 0
02/07/2012
2.04
 3,800 2.02 2.08 1.98 0 0 0
29/06/2012
2.02
 9,300 2.02 2.02 1.90 0 0 0
28/06/2012
2.02
 23,800 2.00 2.02 1.94 0 0 0
27/06/2012
2.00
 10,000 2.00 2.02 2.00 0 2,000 -0.0
26/06/2012
2.00
 26,100 2.06 2.06 1.96 0 0 0
25/06/2012
2.06
 56,200 2.16 2.16 2.06 0 0 0
22/06/2012
2.16
 12,100 2.26 2.26 2.16 0 2,000 -0.0
21/06/2012
2.26
 7,100 2.26 2.26 2.18 0 0 0
20/06/2012
2.26
 4,200 2.26 2.26 2.18 0 0 0
19/06/2012
2.26
 25,600 2.26 2.26 2.24 0 0 0
18/06/2012
2.26
 7,000 2.26 2.28 2.26 0 0 0
15/06/2012
2.26
 4,800 2.24 2.26 2.24 0 0 0
14/06/2012
2.24
 10,000 2.24 2.24 2.24 0 0 0
13/06/2012
2.24
 10,900 2.24 2.24 2.24 0 0 0
12/06/2012
2.24
 8,800 2.32 2.32 2.24 0 0 0
11/06/2012
2.32
 8,800 2.34 2.34 2.24 0 0 0
08/06/2012
2.34
 21,400 2.36 2.38 2.28 0 0 0
07/06/2012
2.36
 22,800 2.22 2.36 2.24 0 0 0
06/06/2012
2.22
 4,400 2.26 2.26 2.22 0 0 0
05/06/2012
2.26
 24,600 2.26 2.28 2.24 200 0 0.0
04/06/2012
2.26
 43,200 2.32 2.32 2.24 0 0 0
01/06/2012
2.32
 12,000 2.30 2.36 2.28 2,000 0 0.0
31/05/2012
2.30
 36,400 2.34 2.34 2.28 0 0 0
30/05/2012
2.34
 8,000 2.26 2.34 2.30 0 0 0
29/05/2012
2.26
 5,400 2.34 2.38 2.22 0 0 0
28/05/2012
2.34
 30,700 2.40 2.42 2.34 0 1,500 -0.0
25/05/2012
2.40
 29,400 2.26 2.40 2.28 0 0 0
24/05/2012
2.26
 42,700 2.30 2.30 2.14 0 0 0
23/05/2012
2.30
 7,400 2.42 2.42 2.28 0 0 0
22/05/2012
2.42
 25,600 2.40 2.50 2.40 4,500 0 0.1
21/05/2012
2.40
 38,000 2.26 2.40 2.18 2,100 0 0.0
18/05/2012
2.26
 77,100 2.40 2.40 2.24 0 0 0
17/05/2012
2.40
 36,600 2.42 2.52 2.38 6,700 0 0.1
16/05/2012
2.42
 17,800 2.34 2.48 2.30 400 1,000 -0.0
15/05/2012
2.34
 35,800 2.40 2.40 2.34 2,000 0 0.0
14/05/2012
2.40
 77,900 2.54 2.58 2.38 700 0 0.0
11/05/2012
2.54
 51,100 2.66 2.66 2.54 4,300 5,000 -0.0
10/05/2012
2.66
 66,900 2.67 2.69 2.62 900 5,000 -0.1
09/05/2012
2.67
 71,400 2.77 2.77 2.64 0 0 0
08/05/2012
2.77
 93,000 2.79 2.87 2.69 0 0 0
07/05/2012
2.79
 111,100 2.66 2.79 2.58 300 0 0.0
04/05/2012
2.66
 96,200 2.66 2.73 2.50 400 0 0.0
03/05/2012
2.66
 112,700 2.66 2.66 2.58 1,700 0 0.0
02/05/2012
2.66
 64,200 2.77 2.77 2.66 800 0 0.0
27/04/2012
2.77
 37,500 2.75 2.77 2.71 0 0 0
26/04/2012
2.75
 261,200 2.60 2.77 2.62 0 0 0
25/04/2012
2.60
 210,000 2.44 2.60 2.42 0 0 0
24/04/2012
2.44
 55,900 2.42 2.44 2.36 0 0 0
23/04/2012
2.42
 34,300 2.40 2.48 2.36 0 0 0
20/04/2012
2.40
 31,200 2.38 2.44 2.34 4,700 0 0.1
19/04/2012
2.38
 74,100 2.46 2.48 2.38 10,000 0 0.1
18/04/2012
2.46
 90,300 2.48 2.52 2.46 200 0 0.0
17/04/2012
2.48
 122,400 2.44 2.52 2.46 12,500 0 0.2
16/04/2012: Cổ tức tiền mặt tỉ lệ: 18%
16/04/2012
2.44
 123,300 2.46 2.54 2.32 0 0 0
13/04/2012
2.46
 174,600 2.49 2.49 2.39 0 0 0
12/04/2012
2.49
 118,200 2.60 2.60 2.42 0 0 0
11/04/2012
2.60
 154,600 2.49 2.60 2.47 0 0 0
10/04/2012
2.49
 352,300 2.35 2.51 2.42 0 0 0
09/04/2012
2.35
 155,700 2.21 2.35 2.21 20,000 0 0.3
06/04/2012
2.21
 178,500 2.08 2.21 2.21 0 0 0
05/04/2012
2.08
 64,400 1.97 2.08 2.08 0 0 0
04/04/2012
1.97
 23,900 1.99 2.04 1.92 0 0 0
03/04/2012
1.99
 14,800 1.94 1.99 1.87 1,000 0 0.0
30/03/2012
1.94
 54,100 1.94 1.99 1.82 0 0 0
29/03/2012
1.94
 198,300 2.08 2.08 1.94 400 0 0.0
28/03/2012
2.08
 31,700 2.09 2.09 2.02 0 0 0
27/03/2012
2.09
 35,800 2.13 2.20 2.09 0 0 0
26/03/2012
2.13
 163,100 2.09 2.13 2.02 0 0 0
23/03/2012
2.09
 217,600 2.11 2.16 1.97 0 0 0
22/03/2012
2.11
 58,300 2.16 2.18 2.06 0 0 0
21/03/2012
2.16
 25,600 2.06 2.18 2.04 0 0 0
20/03/2012
2.06
 14,500 1.97 2.06 1.96 0 0 0
19/03/2012
1.97
 9,100 1.83 1.97 1.87 100 0 0.0
16/03/2012
1.83
 60,300 1.83 1.89 1.78 0 0 0
15/03/2012
1.83
 35,900 1.76 1.83 1.75 0 0 0
14/03/2012
1.76
 36,000 1.76 1.76 1.76 0 0 0
13/03/2012
1.76
 33,000 1.76 1.76 1.73 0 0 0
12/03/2012
1.76
 18,800 1.78 1.78 1.75 2,300 0 0.0
09/03/2012
1.78
 11,700 1.76 1.78 1.76 0 0 0
08/03/2012
1.76
 15,100 1.87 1.87 1.76 0 10,000 -0.1
07/03/2012
1.87
 14,600 1.99 1.99 1.87 100 0 0.0
06/03/2012
1.99
 3,000 2.08 2.08 1.99 0 0 0
05/03/2012
2.08
 12,300 1.96 2.08 2.04 200 0 0.0
02/03/2012
1.96
 6,500 1.92 2.01 1.94 0 0 0
01/03/2012
1.92
 1,600 2.04 2.04 1.92 0 0 0
29/02/2012
2.04
 200 2.01 2.04 2.04 0 0 0
28/02/2012
2.01
 600 2.08 2.21 2.01 0 0 0
27/02/2012
2.08
 3,500 1.97 2.08 2.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |