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)
16/05/2025
9.60
 33,400 9.00 9.69 9.00 0 0 0
15/05/2025
9.78
 41,700 9.78 9.78 9.69 0 0 0
14/05/2025
9.78
 130,000 9.69 9.78 9.60 0 39,700 0
13/05/2025
9.69
 103,600 9.69 9.78 9.60 0 49,400 0
12/05/2025
9.69
 57,400 9.60 9.69 9.60 0 0 0
09/05/2025
9.60
 25,700 9.69 9.69 9.52 0 0 0
08/05/2025
9.60
 39,300 9.60 9.69 9.52 2,400 0 0
07/05/2025
9.60
 23,600 9.60 9.69 9.60 900 0 0
06/05/2025
9.69
 13,900 9.52 9.78 9.52 0 0 0
05/05/2025
9.52
 70,500 9.69 9.78 9.52 0 0 0
29/04/2025
9.69
 19,300 9.69 9.69 9.52 0 0 0
28/04/2025
9.69
 10,500 9.43 9.69 9.43 0 0 0
25/04/2025
9.52
 34,500 9.60 9.60 9.52 0 100 -0.0
24/04/2025
9.52
 40,400 9.52 9.69 9.52 0 0 0
23/04/2025
9.43
 23,400 9.52 9.69 9.43 0 0 0
22/04/2025
9.43
 78,400 9.69 9.69 9.17 0 4,400 -0.0
21/04/2025
9.69
 99,200 9.69 9.69 9.52 0 0 0
18/04/2025
9.78
 36,900 9.86 9.86 9.69 200 0 0.0
17/04/2025
9.78
 8,500 9.78 9.78 9.60 0 0 0
16/04/2025
9.78
 47,700 9.78 9.86 9.69 0 0 0
15/04/2025
9.69
 29,800 9.78 9.78 9.60 300 100 0.0
14/04/2025
9.78
 65,900 9.86 9.95 9.78 0 0 0
11/04/2025
9.86
 93,800 10.38 10.38 9.52 0 0 0
10/04/2025
9.86
 7,100 9.26 9.86 9.26 100 0 0.0
09/04/2025
9.00
 157,600 9.00 9.69 8.65 5,400 0 0.1
08/04/2025
9.00
 192,000 9.78 9.78 8.83 0 700 -0.0
04/04/2025
9.78
 178,000 9.52 10.21 8.74 0 0 0
03/04/2025
9.60
 264,100 10.56 10.56 9.60 0 1,200 -0.0
02/04/2025
10.64
 84,400 10.73 10.82 10.38 700 14,400 -0.2
01/04/2025
10.73
 84,200 10.56 10.90 10.56 0 6,600 -0.1
31/03/2025
10.56
 40,600 10.64 10.64 10.47 0 0 0
28/03/2025
10.64
 50,400 10.56 10.73 10.47 0 0 0
27/03/2025
10.56
 63,200 10.73 10.73 10.56 0 1,300 -0.0
26/03/2025
10.73
 51,800 10.73 10.73 10.56 0 0 0
25/03/2025
10.64
 82,000 10.64 10.73 10.47 0 0 0
24/03/2025
10.56
 71,700 10.64 10.64 10.56 0 0 0
21/03/2025
10.64
 147,400 10.90 10.90 10.56 0 42,200 -0.5
20/03/2025
10.73
 103,000 10.99 10.99 10.64 0 1 -0.0
19/03/2025
10.82
 213,800 11.42 11.51 10.73 0 1,800 -0.0
18/03/2025
11.42
 101,700 11.77 12.29 11.34 0 0 0
17/03/2025
11.60
 572,600 10.90 11.77 10.90 11,300 1,100 0
14/03/2025
10.73
 77,300 10.64 10.82 10.56 1,800 300 0.0
13/03/2025
10.56
 33,600 10.64 10.82 10.56 0 0 0
12/03/2025
10.56
 134,400 10.64 10.82 10.38 0 0 0
11/03/2025
10.82
 46,300 10.90 10.90 10.64 0 0 0
10/03/2025
10.90
 91,100 10.73 10.90 10.56 0 36,800 -0.5
07/03/2025
10.73
 54,900 10.82 10.82 10.64 0 15,100 -0.2
06/03/2025
10.73
 38,400 10.82 10.99 10.64 0 0 0
05/03/2025
10.82
 57,400 10.82 10.82 10.64 0 0 0
04/03/2025
10.82
 57,200 10.90 10.90 10.64 0 800 -0.0
03/03/2025
10.90
 101,400 10.82 11.34 10.82 1,101 1,500 -0.0
28/02/2025
10.82
 55,500 10.99 10.99 10.73 0 900 -0.0
27/02/2025
10.90
 184,700 10.47 11.08 10.38 1,200 100 0.0
26/02/2025
10.47
 100,600 10.73 10.82 10.47 0 28,100 -0.3
25/02/2025
10.56
 123,000 10.90 10.90 10.56 0 1,000 -0.0
24/02/2025
10.90
 172,500 11.08 11.08 10.56 1 300 -0.0
21/02/2025
11.08
 112,700 11.08 11.34 10.90 0 2,100 -0.0
20/02/2025
11.08
 169,300 10.99 11.34 10.90 2,400 1,600 0.0
19/02/2025
10.99
 265,500 11.25 11.42 10.90 1,200 0 0.0
18/02/2025
11.34
 321,300 11.25 11.51 10.82 0 1,600 -0.0
17/02/2025
11.16
 414,900 11.25 11.85 11.08 3,300 3,100 0.0
14/02/2025
11.16
 258,400 11.25 11.51 10.99 0 1,100 -0.0
13/02/2025
11.08
 189,700 10.82 11.42 10.73 1,100 1,300 -0.0
12/02/2025
10.64
 315,300 11.34 11.51 10.38 3,100 0 0.0
11/02/2025
11.25
 407,469 10.99 11.85 10.99 1,100 4,400 -0.0
10/02/2025
10.82
 556,558 9.95 10.82 9.86 1,100 0 0.0
07/02/2025
9.86
 168,483 9.69 10.04 9.69 0 0 0
06/02/2025
9.52
 52,000 9.43 9.60 9.43 3,300 500 0.0
05/02/2025
9.43
 38,505 9.60 9.78 9.43 900 3,000 -0.0
04/02/2025
9.60
 77,025 9.52 9.60 9.43 0 19,100 -0.2
03/02/2025
9.60
 59,600 9.78 9.78 9.43 0 0 0
24/01/2025
9.60
 46,270 9.86 9.86 9.52 0 0 0
23/01/2025
9.86
 183,066 9.35 10.21 9.35 5,000 0 0.1
22/01/2025
9.35
 17,900 9.17 9.35 9.17 0 0 0
21/01/2025
9.17
 100,900 9.09 9.17 9.00 100 52,400 -0.5
20/01/2025
8.91
 65,800 9.00 9.17 8.91 0 1,200 -0.0
17/01/2025
9.00
 84,100 9.17 9.17 9.00 0 56,900 -0.6
16/01/2025
9.17
 70,302 9.26 9.35 9.09 0 56,000 -0.6
15/01/2025
9.17
 179,200 9.00 9.17 9.00 0 150,000 -1.6
14/01/2025
9.00
 78,301 9.00 9.00 9.00 0 72,100 -0.7
13/01/2025
9.00
 79,700 9.09 9.09 9.00 1,200 48,200 -0.5
10/01/2025
9.09
 84,500 9.43 9.43 9.00 0 66,100 -0.7
09/01/2025
9.26
 13,700 9.52 9.52 9.26 0 1,000 -0.0
08/01/2025
9.35
 15,900 9.43 9.52 9.35 0 100 -0.0
07/01/2025
9.35
 16,822 9.35 9.35 9.26 0 0 0
06/01/2025
9.35
 25,900 9.52 9.52 9.35 0 0 0
03/01/2025
9.52
 5,603 9.43 9.52 9.35 0 300 -0.0
02/01/2025
9.52
 2,500 9.52 9.52 9.35 0 0 0
31/12/2024
9.35
 8,700 9.43 9.52 9.26 0 200 -0.0
30/12/2024
9.26
 65,922 9.78 9.78 9.26 0 0 0
27/12/2024
9.78
 75,300 9.52 9.78 9.52 400 0 0.0
26/12/2024
9.43
 28,609 9.35 9.52 9.35 500 0 0.0
25/12/2024
9.26
 15,620 9.17 9.35 9.17 0 0 0
24/12/2024
9.26
 3,600 9.26 9.26 9.09 0 0 0
23/12/2024
9.17
 12,200 9.17 9.17 9.00 0 0 0
20/12/2024
9.09
 64,700 9.09 9.35 9.09 0 10,000 -0.1
19/12/2024
9.09
 10,100 9.17 9.35 9.09 0 0 0
18/12/2024
9.35
 2,500 9.26 9.35 9.26 0 0 0
17/12/2024
9.26
 10,900 9.26 9.26 9.17 0 0 0
16/12/2024
9.26
 13,600 9.17 9.26 9.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |