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)
03/05/2024
11.76
 36,316 11.76 11.93 11.67 0 1,000 -0.0
02/05/2024
11.76
 21,071 11.85 11.93 11.50 4,900 900 0.1
26/04/2024
11.76
 65,315 11.76 11.76 11.41 0 6,000 -0.1
25/04/2024
11.85
 28,659 12.02 12.11 11.67 0 9,800 -0.1
24/04/2024
11.93
 12,984 11.67 11.93 11.58 0 0 0
23/04/2024
11.67
 21,910 11.76 11.76 11.58 0 0 0
22/04/2024
11.58
 36,504 11.15 11.76 11.15 1,600 0 0.0
19/04/2024
11.41
 99,495 11.76 11.76 11.32 0 0 0
17/04/2024
11.76
 41,301 11.76 11.76 11.67 0 0 0
16/04/2024
11.76
 220,024 11.85 12.02 11.58 0 0 0
15/04/2024
11.85
 106,426 12.46 12.46 11.85 1,900 0 0.0
12/04/2024
12.46
 68,726 12.46 12.54 12.37 0 2,300 -0.0
11/04/2024
12.46
 65,860 12.46 12.46 12.37 200 0 0.0
10/04/2024
12.54
 62,516 12.63 12.63 12.37 0 100 -0.0
09/04/2024
12.54
 85,684 12.54 12.72 12.37 0 0 0
08/04/2024
12.54
 95,495 12.46 12.80 12.28 0 0 0
05/04/2024
12.80
 197,125 12.54 13.07 12.37 5,400 0 0.1
04/04/2024
12.63
 137,653 12.46 12.63 12.46 0 0 0
03/04/2024
12.54
 81,129 12.72 12.80 12.54 0 700 -0.0
02/04/2024
12.72
 151,961 12.72 12.72 12.46 0 6,000 -0.1
01/04/2024
12.72
 189,610 13.07 13.07 12.46 0 0 0
29/03/2024
13.07
 167,036 13.33 13.33 12.98 0 0 0
28/03/2024
13.15
 614,789 12.37 13.50 12.37 6,700 0 0.1
27/03/2024
12.28
 64,701 12.28 12.37 12.28 0 0 0
26/03/2024
12.28
 21,774 12.11 12.28 12.11 0 0 0
25/03/2024
12.28
 43,246 12.19 12.28 12.19 0 0 0
22/03/2024
12.28
 100,459 12.28 12.28 12.11 0 0 0
21/03/2024
12.28
 73,700 12.19 12.28 12.11 0 0 0
20/03/2024
12.19
 31,080 12.19 12.19 12.11 0 0 0
19/03/2024
12.19
 38,422 12.19 12.19 12.11 0 1,000 -0.0
18/03/2024
12.02
 118,462 12.28 12.28 12.02 0 2,300 -0.0
15/03/2024
12.28
 59,950 12.37 12.37 12.19 0 0 0
14/03/2024
12.28
 147,606 12.11 12.28 12.02 1,000 0 0.0
13/03/2024
12.19
 52,270 12.02 12.19 11.93 0 0 0
12/03/2024
12.11
 43,565 12.11 12.19 12.02 50,200 50,200 0
11/03/2024
12.11
 22,520 12.11 12.11 12.02 0 0 0
08/03/2024
12.11
 49,906 12.19 12.19 12.02 0 0 0
07/03/2024
12.11
 63,512 12.11 12.19 12.02 0 0 0
06/03/2024
12.19
 45,339 12.11 12.19 12.11 0 0 0
05/03/2024
12.19
 50,452 12.19 12.28 12.11 0 0 0
04/03/2024
12.19
 133,303 12.19 12.28 12.11 300,000 300,000 0
01/03/2024
12.19
 69,118 12.28 12.28 12.11 0 0 0
29/02/2024
12.28
 130,403 12.37 12.54 12.28 1,900 0 0.0
28/02/2024
12.28
 92,183 12.19 12.28 12.19 400 0 0.0
27/02/2024
12.19
 53,900 12.28 12.28 12.11 0 0 0
26/02/2024
12.28
 40,300 12.11 12.28 12.11 0 0 0
23/02/2024
12.19
 163,001 12.37 12.37 12.11 0 200 -0.0
22/02/2024
12.28
 104,071 12.37 12.37 12.19 0 0 0
21/02/2024
12.37
 56,900 12.37 12.46 12.19 0 700 -0.0
20/02/2024
12.37
 113,259 12.37 12.37 12.19 100 0 0.0
19/02/2024
12.46
 123,300 12.46 12.46 12.28 0 0 0
16/02/2024
12.46
 59,837 12.37 12.54 12.37 900 0 0.0
15/02/2024
12.37
 105,814 12.28 12.46 12.19 0 0 0
07/02/2024
12.28
 50,501 12.37 12.37 12.19 0 0 0
06/02/2024
12.28
 31,819 12.37 12.37 12.28 0 0 0
05/02/2024
12.37
 120,806 12.19 12.46 12.19 0 24,200 -0.3
02/02/2024
12.19
 49,400 12.28 12.37 12.02 0 0 0
01/02/2024
12.28
 38,900 12.19 12.28 12.02 0 0 0
31/01/2024
12.11
 36,276 12.11 12.11 12.02 0 0 0
30/01/2024
12.11
 37,629 12.11 12.19 12.02 0 900 -0.0
29/01/2024
12.11
 58,417 12.28 12.28 12.11 0 0 0
26/01/2024
12.19
 78,824 12.19 12.28 12.11 0 0 0
25/01/2024
12.11
 64,954 12.28 12.37 12.11 0 0 0
24/01/2024
12.19
 70,534 12.28 12.37 12.11 0 0 0
23/01/2024
12.28
 66,771 12.11 12.28 12.11 0 0 0
22/01/2024
12.11
 178,131 12.72 12.72 11.58 900 0 0.0
19/01/2024
12.80
 27,381 12.80 12.80 12.63 0 0 0
18/01/2024
12.80
 11,700 12.98 12.98 12.72 0 0 0
17/01/2024
12.89
 68,670 12.89 12.98 12.80 0 0 0
16/01/2024
12.89
 118,215 12.80 12.98 12.63 0 0 0
15/01/2024
12.80
 34,214 12.80 12.89 12.72 0 0 0
12/01/2024
12.80
 105,630 12.80 12.80 12.46 0 0 0
11/01/2024
12.89
 62,204 12.80 12.98 12.72 0 0 0
10/01/2024
12.80
 108,319 13.07 13.07 12.80 0 0 0
09/01/2024
12.89
 165,401 13.33 13.33 12.89 0 0 0
08/01/2024
13.15
 198,427 12.72 13.41 12.72 0 0 0
05/01/2024
12.72
 54,600 12.63 12.72 12.54 0 0 0
04/01/2024
12.63
 127,777 12.63 12.80 12.54 0 0 0
03/01/2024
12.54
 57,002 12.46 12.54 12.37 0 0 0
02/01/2024
12.46
 39,108 12.37 12.46 12.37 0 0 0
29/12/2023
12.37
 49,500 12.46 12.54 12.28 0 0 0
28/12/2023
12.46
 64,000 12.54 12.63 12.37 0 0 0
27/12/2023
12.54
 229,800 12.11 12.63 12.11 0 200 -0.0
26/12/2023
12.11
 68,700 12.02 12.19 11.93 100 0 0.0
25/12/2023
12.02
 43,200 11.93 12.02 11.93 0 0 0
22/12/2023
11.93
 83,600 11.85 12.19 11.76 0 0 0
21/12/2023
11.85
 23,500 11.85 11.93 11.85 0 0 0
20/12/2023
11.85
 12,500 11.76 11.93 11.76 0 0 0
19/12/2023
11.76
 33,700 11.93 12.02 11.67 0 0 0
18/12/2023
11.93
 40,600 11.93 11.93 11.67 0 0 0
15/12/2023
11.93
 50,700 12.02 12.11 11.67 0 0 0
14/12/2023
12.02
 19,400 12.02 12.11 11.93 0 0 0
13/12/2023
12.02
 69,800 12.11 12.11 11.85 0 0 0
12/12/2023
12.11
 77,800 12.19 12.28 12.02 0 0 0
11/12/2023
12.19
 35,100 12.37 12.72 12.11 0 0 0
08/12/2023
12.37
 120,400 11.67 12.63 11.67 0 0 0
07/12/2023
11.67
 86,300 11.41 11.67 11.50 0 0 0
06/12/2023
11.41
 34,700 11.24 11.58 11.24 0 0 0
05/12/2023
11.24
 30,900 11.24 11.32 11.15 0 0 0
04/12/2023
11.24
 75,700 11.24 11.32 11.15 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |