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)
13/12/2024
9.26
 12,214 9.26 9.26 9.17 0 0 0
12/12/2024
9.26
 24,401 9.35 9.52 9.26 0 0 0
11/12/2024
9.26
 23,200 9.43 9.52 9.26 700 0 0.0
10/12/2024
9.35
 16,411 9.35 9.35 9.17 0 100 -0.0
09/12/2024
9.26
 18,432 8.74 9.35 8.74 0 0 0
06/12/2024
9.35
 29,409 9.35 9.35 9.17 0 0 0
05/12/2024
9.43
 9,590 9.43 9.52 9.26 0 1,200 -0.0
04/12/2024
9.43
 8,900 9.35 9.43 9.35 0 0 0
03/12/2024
9.43
 417 9.43 9.43 9.43 0 0 0
02/12/2024
9.43
 16,310 9.43 9.52 9.35 0 200 -0.0
29/11/2024
9.35
 4,201 9.43 9.43 9.35 0 0 0
28/11/2024
9.35
 43,840 9.43 9.52 9.35 600 0 0.0
27/11/2024
9.35
 19,600 9.52 9.52 9.35 0 1,000 -0.0
26/11/2024
9.52
 45,013 9.35 9.60 9.35 0 0 0
25/11/2024
9.26
 33,115 9.09 9.26 9.09 900 0 0.0
22/11/2024
9.00
 10,912 9.00 9.00 8.91 0 0 0
21/11/2024
8.91
 8,906 8.83 8.91 8.83 0 0 0
20/11/2024
8.83
 45,701 8.74 8.91 8.74 700 10,800 -0.1
19/11/2024
8.74
 88,000 8.74 8.74 8.65 0 75,900 -0.8
18/11/2024
8.74
 36,063 8.74 8.74 8.65 0 25,200 -0.3
15/11/2024
8.65
 12,330 8.65 8.74 8.65 0 4,200 -0.0
14/11/2024
8.65
 49,300 8.83 8.83 8.65 100 19,300 -0.2
13/11/2024
8.83
 29,292 8.83 8.91 8.83 0 6,100 -0.1
12/11/2024
8.91
 66,311 8.91 9.00 8.83 400 18,700 -0.2
11/11/2024
8.91
 23,500 9.09 9.09 8.83 0 9,500 -0.1
08/11/2024
9.09
 13,414 9.09 9.09 9.09 0 0 0
07/11/2024
9.09
 56,201 9.09 9.09 8.74 600 0 0.0
06/11/2024
9.09
 10,108 9.09 9.17 9.00 0 0 0
05/11/2024
9.09
 48,500 9.35 9.35 9.00 800 3,300 -0.0
04/11/2024
9.35
 32,402 9.43 9.43 9.09 0 8,700 -0.1
01/11/2024
9.43
 15,701 9.35 9.43 9.35 0 0 0
31/10/2024
9.26
 45,924 9.17 9.35 9.17 0 0 0
30/10/2024
9.43
 60,584 9.52 9.52 9.35 100 0 0.0
29/10/2024
9.52
 36,000 9.60 9.60 9.35 0 0 0
28/10/2024
9.60
 14,542 9.52 9.60 9.52 0 0 0
25/10/2024
9.60
 20,700 9.69 9.69 9.52 100 0 0.0
24/10/2024
9.69
 61,400 9.86 9.86 9.52 0 0 0
23/10/2024
9.95
 46,309 9.69 9.95 9.69 0 0 0
22/10/2024
10.12
 78,606 10.04 10.12 9.78 100 100 -0
21/10/2024
10.21
 71,510 10.21 10.21 10.04 1,000 3,500 -0.0
18/10/2024
10.38
 10,700 10.38 10.38 10.21 0 0 0
17/10/2024
10.38
 7,567 10.38 10.38 10.21 100 0 0.0
16/10/2024
10.38
 8,044 10.38 10.38 10.21 0 0 0
15/10/2024
10.30
 36,800 10.21 10.30 10.21 0 0 0
14/10/2024
10.30
 18,106 10.38 10.38 10.21 0 300 -0.0
11/10/2024
10.30
 17,060 10.30 10.30 10.21 200 0 0.0
10/10/2024
10.38
 13,877 10.38 10.38 10.21 200 0 0.0
09/10/2024
10.38
 6,361 10.30 10.38 10.30 100 0 0.0
08/10/2024
10.30
 8,798 10.21 10.30 10.21 100 0 0.0
07/10/2024
10.30
 26,120 10.47 10.47 10.30 0 100 -0.0
04/10/2024
10.47
 2,377 10.56 10.56 10.30 400 0 0.0
03/10/2024
10.47
 32,467 10.21 10.47 10.21 3,200 0 0.0
02/10/2024
10.21
 99,652 10.56 10.56 10.21 0 55,400 -0.7
01/10/2024
10.56
 37,308 10.56 10.64 10.38 0 0 0
30/09/2024
10.56
 8,125 10.56 10.56 10.56 0 0 0
27/09/2024
10.56
 19,065 10.56 10.56 10.38 0 4,100 -0.0
26/09/2024
10.56
 17,831 10.56 10.64 10.47 0 1,400 -0.0
25/09/2024
10.64
 2,351 10.64 10.64 10.64 0 0 0
24/09/2024
10.64
 15,279 10.47 10.64 10.38 0 0 0
23/09/2024
10.56
 25,780 10.56 10.56 10.47 0 0 0
20/09/2024
10.64
 16,340 10.64 10.64 10.47 100 200 -0.0
19/09/2024
10.56
 25,407 10.56 10.64 10.47 100 0 0.0
18/09/2024
10.56
 11,690 10.64 10.82 10.47 200 100 0.0
17/09/2024
10.56
 1,002 10.56 10.56 10.47 0 0 0
16/09/2024
10.64
 29,110 10.56 10.64 10.47 200 0 0.0
13/09/2024
10.64
 830 10.64 10.64 10.47 0 0 0
12/09/2024
10.64
 1,325 10.56 10.64 10.56 0 0 0
11/09/2024
10.64
 5,400 10.56 10.64 10.56 0 0 0
10/09/2024
10.64
 18,706 10.73 10.73 10.56 800 0 0.0
09/09/2024
10.82
 13,005 10.64 10.82 10.56 0 0 0
06/09/2024
10.82
 16,710 10.73 10.82 10.56 0 0 0
05/09/2024
10.90
 6,100 10.90 10.90 10.73 0 0 0
04/09/2024
10.90
 7,390 10.73 10.90 10.73 0 0 0
30/08/2024
10.82
 13,412 10.90 10.90 10.82 100 0 0.0
29/08/2024
10.90
 24,004 10.82 10.90 10.82 100 0 0.0
28/08/2024
10.90
 31,468 10.82 10.90 10.73 300 0 0.0
27/08/2024
10.90
 4,260 10.82 10.90 10.82 100 0 0.0
26/08/2024
10.90
 9,480 10.90 10.99 10.82 300 0 0.0
23/08/2024
10.90
 14,495 10.90 10.90 10.82 100 1,700 -0.0
22/08/2024
10.90
 23,326 10.99 10.99 10.90 100 0 0.0
21/08/2024
10.90
 12,331 10.90 10.99 10.82 0 500 -0.0
20/08/2024
10.99
 27,170 10.90 11.08 10.90 0 0 0
19/08/2024
10.99
 21,566 10.90 10.99 10.82 1,400 0 0.0
16/08/2024
10.90
 32,270 10.90 10.99 10.82 1,000 0 0.0
15/08/2024
10.90
 5,610 10.90 10.90 10.73 0 0 0
14/08/2024
10.82
 28,002 10.82 10.82 10.82 0 0 0
13/08/2024
10.82
 11,120 10.82 10.82 10.73 0 0 0
12/08/2024
10.82
 13,970 10.82 10.90 10.82 300 100 0.0
09/08/2024
10.99
 3,372 10.90 10.99 10.82 0 100 -0.0
08/08/2024
10.99
 11,366 10.99 10.99 10.82 0 0 0
07/08/2024
10.99
 21,388 10.90 10.99 10.82 0 300 -0.0
06/08/2024
10.90
 20,320 10.73 10.90 10.73 0 0 0
05/08/2024
10.73
 95,147 10.99 11.08 10.64 0 0 0
02/08/2024
10.99
 86,768 10.99 11.08 10.82 400 0 0.0
01/08/2024
10.90
 81,964 11.08 11.08 10.82 100 0 0.0
31/07/2024
10.99
 87,845 10.99 10.99 10.90 0 1,500 -0.0
30/07/2024
10.99
 54,710 11.16 11.34 10.90 0 100 -0.0
29/07/2024
10.90
 19,473 10.99 10.99 10.90 0 0 0
26/07/2024
10.99
 26,850 10.90 10.99 10.90 0 0 0
25/07/2024
10.90
 9,255 10.90 10.90 10.82 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |