CTCP Than Vàng Danh - Vinacomin (tvd)

12.10
-0.10
(-0.82%)
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
(2026-02-11) 		2 19.61% 6,195,300 -4,900 -0.1
10.10
12.70
12.10
2 tháng
(2026-01-12) 		2.10 20.79% 7,196,700 -6,100 -0.1
10
12.70
12.10
3 tháng
(2025-12-15) 		2 19.61% 7,549,500 -18,600 -0.2
10
12.70
12.10
6 tháng
(2025-09-15) 		1.70 16.19% 8,709,200 -39,600 -0.4
9.90
12.70
12.10
12 tháng
(2025-03-18) 		-0.08 -0.67% 15,435,700 -198,001 -1.3
9.68
12.70
12.10
24 tháng
(2024-03-25) 		-0.08 -0.67% 31,382,484 -1,142,630 -11.6
9.30
13.15
12.10
36 tháng
(2023-03-29) 		0.07 0.61% 87,395,248 -556,900 -1.6
9.30
14.85
12.10
60 tháng
(2021-04-08) 		5.69 87.49% 261,340,137 219,884 12.2
5.11
17.26
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |