CTCP Than Vàng Danh - Vinacomin (tvd)

10.20
-0.10
(-0.97%)
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
(2025-11-04) 		0.30 3% 469,600 -10,600 -0.1
9.90
10.60
10.30
2 tháng
(2025-10-06) 		0.10 0.98% 828,200 -10,600 -0.1
9.90
10.60
10.30
3 tháng
(2025-09-05) 		-0.10 -0.96% 1,171,800 -17,500 -0.2
9.90
10.60
10.30
6 tháng
(2025-06-09) 		-0.60 -5.50% 3,764,800 -22,700 -0.2
9.90
11.10
10.30
12 tháng
(2024-12-09) 		0.34 3.46% 14,554,713 -776,999 -7.6
9.58
12.47
10.30
24 tháng
(2023-12-15) 		-1.63 -13.69% 28,621,026 -1,148,230 -11.7
9.30
13.15
10.30
36 tháng
(2022-12-20) 		3.37 48.64% 102,395,248 -601,000 -2.2
6.52
14.85
10.30
60 tháng
(2020-12-30) 		4.58 80.05% 257,670,891 268,984 12.6
4.86
17.26
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
11.44
 15,279 11.26 11.44 11.17 0 0 0
23/09/2024
11.35
 25,780 11.35 11.35 11.26 0 0 0
20/09/2024
11.44
 16,340 11.44 11.44 11.26 100 200 -0.0
19/09/2024
11.35
 25,407 11.35 11.44 11.26 100 0 0.0
18/09/2024
11.35
 11,690 11.44 11.63 11.26 200 100 0.0
17/09/2024
11.35
 1,002 11.35 11.35 11.26 0 0 0
16/09/2024
11.44
 29,110 11.35 11.44 11.26 200 0 0.0
13/09/2024
11.44
 830 11.44 11.44 11.26 0 0 0
12/09/2024
11.44
 1,325 11.35 11.44 11.35 0 0 0
11/09/2024
11.44
 5,400 11.35 11.44 11.35 0 0 0
10/09/2024
11.44
 18,706 11.54 11.54 11.35 800 0 0.0
09/09/2024
11.63
 13,005 11.44 11.63 11.35 0 0 0
06/09/2024
11.63
 16,710 11.54 11.63 11.35 0 0 0
05/09/2024
11.72
 6,100 11.72 11.72 11.54 0 0 0
04/09/2024
11.72
 7,390 11.54 11.72 11.54 0 0 0
30/08/2024
11.63
 13,412 11.72 11.72 11.63 100 0 0.0
29/08/2024
11.72
 24,004 11.63 11.72 11.63 100 0 0.0
28/08/2024
11.72
 31,468 11.63 11.72 11.54 300 0 0.0
27/08/2024
11.72
 4,260 11.63 11.72 11.63 100 0 0.0
26/08/2024
11.72
 9,480 11.72 11.82 11.63 300 0 0.0
23/08/2024
11.72
 14,495 11.72 11.72 11.63 100 1,700 -0.0
22/08/2024
11.72
 23,326 11.82 11.82 11.72 100 0 0.0
21/08/2024
11.72
 12,331 11.72 11.82 11.63 0 500 -0.0
20/08/2024
11.82
 27,170 11.72 11.91 11.72 0 0 0
19/08/2024
11.82
 21,566 11.72 11.82 11.63 1,400 0 0.0
16/08/2024
11.72
 32,270 11.72 11.82 11.63 1,000 0 0.0
15/08/2024
11.72
 5,610 11.72 11.72 11.54 0 0 0
14/08/2024
11.63
 28,002 11.63 11.63 11.63 0 0 0
13/08/2024
11.63
 11,120 11.63 11.63 11.54 0 0 0
12/08/2024
11.63
 13,970 11.63 11.72 11.63 300 100 0.0
09/08/2024
11.82
 3,372 11.72 11.82 11.63 0 100 -0.0
08/08/2024
11.82
 11,366 11.82 11.82 11.63 0 0 0
07/08/2024
11.82
 21,388 11.72 11.82 11.63 0 300 -0.0
06/08/2024
11.72
 20,320 11.54 11.72 11.54 0 0 0
05/08/2024
11.54
 95,147 11.82 11.91 11.44 0 0 0
02/08/2024
11.82
 86,768 11.82 11.91 11.63 400 0 0.0
01/08/2024
11.72
 81,964 11.91 11.91 11.63 100 0 0.0
31/07/2024
11.82
 87,845 11.82 11.82 11.72 0 1,500 -0.0
30/07/2024
11.82
 54,710 12.00 12.19 11.72 0 100 -0.0
29/07/2024
11.72
 19,473 11.82 11.82 11.72 0 0 0
26/07/2024
11.82
 26,850 11.72 11.82 11.72 0 0 0
25/07/2024
11.72
 9,255 11.72 11.72 11.63 200 0 0.0
24/07/2024
11.72
 27,828 11.72 11.72 11.54 0 0 0
23/07/2024
11.72
 93,565 11.72 12.00 11.63 0 100 -0.0
22/07/2024
11.72
 30,360 11.82 11.82 11.72 0 0 0
19/07/2024
11.82
 21,180 11.91 11.91 11.72 0 0 0
18/07/2024
11.82
 51,481 11.63 11.91 11.63 100 0 0.0
17/07/2024
11.44
 84,775 12.10 12.10 11.44 0 0 0
16/07/2024
12.00
 17,209 12.00 12.00 11.91 0 0 0
15/07/2024
11.91
 6,352 11.91 12.10 11.91 0 0 0
12/07/2024
12.10
 26,872 12.10 12.10 11.91 0 0 0
11/07/2024
12.10
 66,611 12.19 12.28 12.00 0 4,000 -0.1
10/07/2024
12.10
 91,280 12.00 12.10 11.91 0 1,400 -0.0
09/07/2024
12.00
 19,270 11.91 12.00 11.82 0 800 -0.0
08/07/2024
11.91
 28,321 11.82 11.91 11.82 0 0 0
05/07/2024
11.82
 35,213 11.82 11.82 11.82 0 0 0
04/07/2024
11.82
 28,154 11.91 11.91 11.82 0 0 0
03/07/2024
12.00
 48,271 11.82 12.00 11.82 0 37,500 -0.3
02/07/2024
11.82
 60,624 11.82 11.91 11.82 0 52,800 -0.7
01/07/2024
11.82
 18,415 11.82 11.82 11.72 0 300 -0.0
28/06/2024
11.72
 25,191 11.91 11.91 11.72 0 31 -0.0
27/06/2024
11.91
 41,266 11.91 11.91 11.72 0 0 0
26/06/2024
11.91
 59,470 11.91 11.91 11.72 0 600 -0.0
25/06/2024
11.82
 27,016 11.91 12.00 11.82 0 0 0
24/06/2024
11.82
 155,568 12.10 12.37 11.82 1,300 900 0.0
21/06/2024
12.00
 65,797 12.00 12.19 12.00 0 0 0
20/06/2024
12.00
 44,625 11.91 12.00 11.91 0 0 0
19/06/2024
11.91
 60,330 11.91 12.10 11.82 0 0 0
18/06/2024
12.00
 30,063 12.10 12.10 11.82 100 0 0.0
17/06/2024
12.10
 36,897 12.00 12.10 11.82 200 0 0.0
14/06/2024
11.91
 111,022 12.19 12.19 11.54 6,000 0 0.1
13/06/2024
12.19
 92,819 12.28 12.28 12.10 700 0 0.0
12/06/2024
12.28
 37,986 12.19 12.28 12.10 0 0 0
11/06/2024
12.28
 49,436 12.28 12.28 12.10 0 2,500 -0.0
10/06/2024
12.28
 86,436 12.28 12.37 12.19 0 2,000 -0.0
07/06/2024
12.28
 100,055 12.37 12.37 12.19 0 0 0
06/06/2024
12.28
 38,232 12.28 12.47 12.19 200 0 0.0
05/06/2024
12.28
 302,726 12.19 12.75 12.19 4,300 2,900 0.0
04/06/2024
12.10
 46,538 12.10 12.10 12.00 0 300 -0.0
03/06/2024
12.00
 59,129 12.00 12.10 11.91 0 0 0
31/05/2024
11.91
 95,124 12.00 12.00 11.72 2,500 0 0.0
30/05/2024
12.00
 91,046 12.19 12.19 11.82 700 1,300 -0.0
29/05/2024: Cổ tức tiền mặt tỉ lệ: 9%
29/05/2024
12.28
 72,086 13.03 13.03 12.19 0 0 0
28/05/2024
12.28
 199,212 12.37 12.46 12.19 0 0 0
27/05/2024
12.28
 119,443 12.37 12.37 12.11 1,300 5,700 -0.1
24/05/2024
12.19
 133,173 12.28 12.46 12.11 0 500 -0.0
23/05/2024
12.37
 84,385 12.28 12.37 12.19 0 2,100 -0.0
22/05/2024
12.19
 103,600 12.11 12.28 12.11 0 300 -0.0
21/05/2024
12.11
 87,696 12.28 12.28 11.93 1,200 0 0.0
20/05/2024
12.11
 79,760 12.11 12.28 12.02 2,100 0 0.0
17/05/2024
12.11
 93,227 12.11 12.11 11.85 300 1,500 -0.0
16/05/2024
12.11
 22,717 12.11 12.11 12.02 0 0 0
15/05/2024
12.11
 22,412 12.02 12.19 12.02 0 0 0
14/05/2024
12.11
 70,824 12.11 12.19 12.02 0 2,600 -0.0
13/05/2024
11.93
 71,173 12.11 12.11 11.93 0 0 0
10/05/2024
12.11
 44,149 12.28 12.37 11.93 0 4,500 -0.1
09/05/2024
12.28
 140,488 12.19 12.37 12.11 0 0 0
08/05/2024
12.02
 44,474 11.76 12.11 11.76 2,500 0 0.0
07/05/2024
11.76
 31,350 11.85 11.85 11.76 0 300 -0.0
06/05/2024
11.85
 42,003 11.93 11.93 11.76 100 1,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |