CTCP Than Vàng Danh - Vinacomin (tvd)

9.40
-0.10
(-1.05%)
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
(2026-05-13) 		-0.50 -5% 1,423,700 -201,000 0
9.40
10.30
9.40
2 tháng
(2026-04-13) 		-1.20 -11.21% 3,189,000 -201,000 0
9.40
10.70
9.40
3 tháng
(2026-03-16) 		-2 -17.39% 8,365,900 -215,200 -0.2
9.40
12.30
9.40
6 tháng
(2025-12-15) 		-0.70 -6.86% 16,503,900 -233,800 -0.4
9.40
12.70
9.40
12 tháng
(2025-06-17) 		-1.20 -11.21% 20,227,100 -252,300 -0.5
9.40
12.70
9.40
24 tháng
(2024-06-24) 		-2.32 -19.60% 34,789,141 -1,345,830 -11.6
9.30
12.70
9.40
36 tháng
(2023-06-28) 		-5.05 -34.69% 69,378,109 -1,193,130 -8.5
9.30
14.55
9.40
60 tháng
(2021-07-08) 		2 26.72% 257,725,753 -14,300 11.8
5.11
17.26
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/10/2024
10.14
 60,584 10.23 10.23 10.05 100 0 0.0
29/10/2024
10.23
 36,000 10.33 10.33 10.05 0 0 0
28/10/2024
10.33
 14,542 10.23 10.33 10.23 0 0 0
25/10/2024
10.33
 20,700 10.42 10.42 10.23 100 0 0.0
24/10/2024
10.42
 61,400 10.61 10.61 10.23 0 0 0
23/10/2024
10.70
 46,309 10.42 10.70 10.42 0 0 0
22/10/2024
10.89
 78,606 10.79 10.89 10.51 100 100 -0
21/10/2024
10.98
 71,510 10.98 10.98 10.79 1,000 3,500 -0.0
18/10/2024
11.17
 10,700 11.17 11.17 10.98 0 0 0
17/10/2024
11.17
 7,567 11.17 11.17 10.98 100 0 0.0
16/10/2024
11.17
 8,044 11.17 11.17 10.98 0 0 0
15/10/2024
11.07
 36,800 10.98 11.07 10.98 0 0 0
14/10/2024
11.07
 18,106 11.17 11.17 10.98 0 300 -0.0
11/10/2024
11.07
 17,060 11.07 11.07 10.98 200 0 0.0
10/10/2024
11.17
 13,877 11.17 11.17 10.98 200 0 0.0
09/10/2024
11.17
 6,361 11.07 11.17 11.07 100 0 0.0
08/10/2024
11.07
 8,798 10.98 11.07 10.98 100 0 0.0
07/10/2024
11.07
 26,120 11.26 11.26 11.07 0 100 -0.0
04/10/2024
11.26
 2,377 11.35 11.35 11.07 400 0 0.0
03/10/2024
11.26
 32,467 10.98 11.26 10.98 3,200 0 0.0
02/10/2024
10.98
 99,652 11.35 11.35 10.98 0 55,400 -0.7
01/10/2024
11.35
 37,308 11.35 11.44 11.17 0 0 0
30/09/2024
11.35
 8,125 11.35 11.35 11.35 0 0 0
27/09/2024
11.35
 19,065 11.35 11.35 11.17 0 4,100 -0.0
26/09/2024
11.35
 17,831 11.35 11.44 11.26 0 1,400 -0.0
25/09/2024
11.44
 2,351 11.44 11.44 11.44 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |