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)
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
01/12/2023
11.24
 8,000 11.24 11.32 11.06 0 0 0
30/11/2023
11.24
 52,100 11.06 11.32 11.06 0 0 0
29/11/2023
11.06
 14,000 10.98 11.06 10.98 0 0 0
28/11/2023
10.98
 17,600 10.98 10.98 10.80 0 0 0
27/11/2023
10.98
 21,000 10.98 11.06 10.98 0 0 0
24/11/2023
10.98
 72,000 10.98 10.98 10.80 0 0 0
23/11/2023
10.98
 45,500 10.98 11.06 10.98 100 0 0.0
22/11/2023
10.98
 58,700 10.98 11.15 10.98 0 0 0
21/11/2023
10.98
 35,500 10.98 11.15 10.89 0 0 0
20/11/2023
10.98
 53,800 10.98 10.98 10.89 0 0 0
17/11/2023
10.98
 164,800 10.98 11.15 10.89 0 0 0
16/11/2023
10.98
 65,500 10.89 11.06 10.89 0 0 0
15/11/2023
10.89
 55,000 10.89 11.06 10.89 0 0 0
14/11/2023
10.89
 55,000 10.89 11.15 10.80 0 0 0
13/11/2023
10.89
 37,100 10.89 10.98 10.80 0 0 0
10/11/2023
10.89
 195,500 10.89 10.98 10.80 0 0 0
09/11/2023
10.89
 151,800 10.89 10.98 10.80 0 0 0
08/11/2023
10.89
 59,400 10.54 10.89 10.54 0 0 0
07/11/2023
10.54
 31,600 10.45 10.54 10.37 100 0 0
06/11/2023
10.45
 38,400 10.28 10.54 10.37 0 0 0
03/11/2023
10.28
 158,400 10.54 10.80 10.28 0 93,700 -1.1
02/11/2023
10.54
 108,500 9.84 10.54 9.84 0 27,000 -0.3
01/11/2023
9.84
 118,500 9.41 9.84 9.41 0 0 0
31/10/2023
9.41
 64,000 9.76 9.84 9.32 0 0 0
30/10/2023
9.76
 17,600 9.76 9.84 9.76 0 0 0
27/10/2023
9.76
 62,500 9.58 9.93 9.41 0 0 0
26/10/2023
9.58
 247,000 10.63 10.63 9.58 0 0 0
25/10/2023
10.63
 40,100 10.80 10.89 10.63 0 0 0
24/10/2023
10.80
 60,400 10.89 10.89 10.63 0 0 0
23/10/2023
10.89
 38,300 11.15 11.32 10.89 0 0 0
20/10/2023
11.15
 105,400 10.98 11.15 10.71 0 0 0
19/10/2023
10.98
 33,000 11.15 11.15 10.98 0 0 0
18/10/2023
11.15
 97,700 11.32 11.41 10.98 0 0 0
17/10/2023
11.32
 54,600 11.58 11.67 11.32 0 0 0
16/10/2023
11.58
 69,800 11.67 11.67 11.50 0 0 0
13/10/2023
11.67
 37,300 11.76 11.76 11.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |