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)
24/07/2024
10.90
 27,828 10.90 10.90 10.73 0 0 0
23/07/2024
10.90
 93,565 10.90 11.16 10.82 0 100 -0.0
22/07/2024
10.90
 30,360 10.99 10.99 10.90 0 0 0
19/07/2024
10.99
 21,180 11.08 11.08 10.90 0 0 0
18/07/2024
10.99
 51,481 10.82 11.08 10.82 100 0 0.0
17/07/2024
10.64
 84,775 11.25 11.25 10.64 0 0 0
16/07/2024
11.16
 17,209 11.16 11.16 11.08 0 0 0
15/07/2024
11.08
 6,352 11.08 11.25 11.08 0 0 0
12/07/2024
11.25
 26,872 11.25 11.25 11.08 0 0 0
11/07/2024
11.25
 66,611 11.34 11.42 11.16 0 4,000 -0.1
10/07/2024
11.25
 91,280 11.16 11.25 11.08 0 1,400 -0.0
09/07/2024
11.16
 19,270 11.08 11.16 10.99 0 800 -0.0
08/07/2024
11.08
 28,321 10.99 11.08 10.99 0 0 0
05/07/2024
10.99
 35,213 10.99 10.99 10.99 0 0 0
04/07/2024
10.99
 28,154 11.08 11.08 10.99 0 0 0
03/07/2024
11.16
 48,271 10.99 11.16 10.99 0 37,500 -0.3
02/07/2024
10.99
 60,624 10.99 11.08 10.99 0 52,800 -0.7
01/07/2024
10.99
 18,415 10.99 10.99 10.90 0 300 -0.0
28/06/2024
10.90
 25,191 11.08 11.08 10.90 0 31 -0.0
27/06/2024
11.08
 41,266 11.08 11.08 10.90 0 0 0
26/06/2024
11.08
 59,470 11.08 11.08 10.90 0 600 -0.0
25/06/2024
10.99
 27,016 11.08 11.16 10.99 0 0 0
24/06/2024
10.99
 155,568 11.25 11.51 10.99 1,300 900 0.0
21/06/2024
11.16
 65,797 11.16 11.34 11.16 0 0 0
20/06/2024
11.16
 44,625 11.08 11.16 11.08 0 0 0
19/06/2024
11.08
 60,330 11.08 11.25 10.99 0 0 0
18/06/2024
11.16
 30,063 11.25 11.25 10.99 100 0 0.0
17/06/2024
11.25
 36,897 11.16 11.25 10.99 200 0 0.0
14/06/2024
11.08
 111,022 11.34 11.34 10.73 6,000 0 0.1
13/06/2024
11.34
 92,819 11.42 11.42 11.25 700 0 0.0
12/06/2024
11.42
 37,986 11.34 11.42 11.25 0 0 0
11/06/2024
11.42
 49,436 11.42 11.42 11.25 0 2,500 -0.0
10/06/2024
11.42
 86,436 11.42 11.51 11.34 0 2,000 -0.0
07/06/2024
11.42
 100,055 11.51 11.51 11.34 0 0 0
06/06/2024
11.42
 38,232 11.42 11.60 11.34 200 0 0.0
05/06/2024
11.42
 302,726 11.34 11.85 11.34 4,300 2,900 0.0
04/06/2024
11.25
 46,538 11.25 11.25 11.16 0 300 -0.0
03/06/2024
11.16
 59,129 11.16 11.25 11.08 0 0 0
31/05/2024
11.08
 95,124 11.16 11.16 10.90 2,500 0 0.0
30/05/2024
11.16
 91,046 11.34 11.34 10.99 700 1,300 -0.0
29/05/2024: Cổ tức tiền mặt tỉ lệ: 9%
29/05/2024
11.42
 72,086 12.11 12.11 11.34 0 0 0
28/05/2024
11.42
 199,212 11.50 11.58 11.34 0 0 0
27/05/2024
11.42
 119,443 11.50 11.50 11.26 1,300 5,700 -0.1
24/05/2024
11.34
 133,173 11.42 11.58 11.26 0 500 -0.0
23/05/2024
11.50
 84,385 11.42 11.50 11.34 0 2,100 -0.0
22/05/2024
11.34
 103,600 11.26 11.42 11.26 0 300 -0.0
21/05/2024
11.26
 87,696 11.42 11.42 11.10 1,200 0 0.0
20/05/2024
11.26
 79,760 11.26 11.42 11.18 2,100 0 0.0
17/05/2024
11.26
 93,227 11.26 11.26 11.02 300 1,500 -0.0
16/05/2024
11.26
 22,717 11.26 11.26 11.18 0 0 0
15/05/2024
11.26
 22,412 11.18 11.34 11.18 0 0 0
14/05/2024
11.26
 70,824 11.26 11.34 11.18 0 2,600 -0.0
13/05/2024
11.10
 71,173 11.26 11.26 11.10 0 0 0
10/05/2024
11.26
 44,149 11.42 11.50 11.10 0 4,500 -0.1
09/05/2024
11.42
 140,488 11.34 11.50 11.26 0 0 0
08/05/2024
11.18
 44,474 10.94 11.26 10.94 2,500 0 0.0
07/05/2024
10.94
 31,350 11.02 11.02 10.94 0 300 -0.0
06/05/2024
11.02
 42,003 11.10 11.10 10.94 100 1,600 -0.0
03/05/2024
10.94
 36,316 10.94 11.10 10.85 0 1,000 -0.0
02/05/2024
10.94
 21,071 11.02 11.10 10.69 4,900 900 0.1
26/04/2024
10.94
 65,315 10.94 10.94 10.61 0 6,000 -0.1
25/04/2024
11.02
 28,659 11.18 11.26 10.85 0 9,800 -0.1
24/04/2024
11.10
 12,984 10.85 11.10 10.77 0 0 0
23/04/2024
10.85
 21,910 10.94 10.94 10.77 0 0 0
22/04/2024
10.77
 36,504 10.37 10.94 10.37 1,600 0 0.0
19/04/2024
10.61
 99,495 10.94 10.94 10.53 0 0 0
17/04/2024
10.94
 41,301 10.94 10.94 10.85 0 0 0
16/04/2024
10.94
 220,024 11.02 11.18 10.77 0 0 0
15/04/2024
11.02
 106,426 11.58 11.58 11.02 1,900 0 0.0
12/04/2024
11.58
 68,726 11.58 11.67 11.50 0 2,300 -0.0
11/04/2024
11.58
 65,860 11.58 11.58 11.50 200 0 0.0
10/04/2024
11.67
 62,516 11.75 11.75 11.50 0 100 -0.0
09/04/2024
11.67
 85,684 11.67 11.83 11.50 0 0 0
08/04/2024
11.67
 95,495 11.58 11.91 11.42 0 0 0
05/04/2024
11.91
 197,125 11.67 12.15 11.50 5,400 0 0.1
04/04/2024
11.75
 137,653 11.58 11.75 11.58 0 0 0
03/04/2024
11.67
 81,129 11.83 11.91 11.67 0 700 -0.0
02/04/2024
11.83
 151,961 11.83 11.83 11.58 0 6,000 -0.1
01/04/2024
11.83
 189,610 12.15 12.15 11.58 0 0 0
29/03/2024
12.15
 167,036 12.39 12.39 12.07 0 0 0
28/03/2024
12.23
 614,789 11.50 12.56 11.50 6,700 0 0.1
27/03/2024
11.42
 64,701 11.42 11.50 11.42 0 0 0
26/03/2024
11.42
 21,774 11.26 11.42 11.26 0 0 0
25/03/2024
11.42
 43,246 11.34 11.42 11.34 0 0 0
22/03/2024
11.42
 100,459 11.42 11.42 11.26 0 0 0
21/03/2024
11.42
 73,700 11.34 11.42 11.26 0 0 0
20/03/2024
11.34
 31,080 11.34 11.34 11.26 0 0 0
19/03/2024
11.34
 38,422 11.34 11.34 11.26 0 1,000 -0.0
18/03/2024
11.18
 118,462 11.42 11.42 11.18 0 2,300 -0.0
15/03/2024
11.42
 59,950 11.50 11.50 11.34 0 0 0
14/03/2024
11.42
 147,606 11.26 11.42 11.18 1,000 0 0.0
13/03/2024
11.34
 52,270 11.18 11.34 11.10 0 0 0
12/03/2024
11.26
 43,565 11.26 11.34 11.18 50,200 50,200 0
11/03/2024
11.26
 22,520 11.26 11.26 11.18 0 0 0
08/03/2024
11.26
 49,906 11.34 11.34 11.18 0 0 0
07/03/2024
11.26
 63,512 11.26 11.34 11.18 0 0 0
06/03/2024
11.34
 45,339 11.26 11.34 11.26 0 0 0
05/03/2024
11.34
 50,452 11.34 11.42 11.26 0 0 0
04/03/2024
11.34
 133,303 11.34 11.42 11.26 300,000 300,000 0
01/03/2024
11.34
 69,118 11.42 11.42 11.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |