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)
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
12/10/2023
11.76
 73,000 11.67 11.85 11.67 0 0 0
11/10/2023
11.67
 42,000 11.67 11.67 11.41 0 0 0
10/10/2023
11.67
 88,300 11.58 11.76 11.58 0 0 0
09/10/2023
11.58
 93,500 11.50 11.58 11.50 0 0 0
06/10/2023
11.50
 133,300 11.41 11.50 11.15 0 0 0
05/10/2023
11.41
 51,500 11.50 11.58 11.32 0 0 0
04/10/2023
11.50
 62,000 11.50 11.58 11.24 0 0 0
03/10/2023
11.50
 102,100 12.02 12.02 10.89 200 0 0.0
02/10/2023
12.02
 25,000 12.02 12.02 11.85 300 0 0.0
29/09/2023
12.02
 28,400 11.93 12.02 11.85 100 0 0.0
28/09/2023
11.93
 42,400 11.93 11.93 11.76 100 0 0.0
27/09/2023
11.93
 68,800 12.02 12.02 11.67 200 0 0.0
26/09/2023
12.02
 92,100 11.85 12.11 11.58 100 0 0.0
25/09/2023
11.85
 126,200 12.19 12.37 11.85 0 0 0
22/09/2023
12.19
 265,000 12.63 12.63 12.19 0 0 0
21/09/2023
12.63
 152,500 12.80 12.89 12.54 0 0 0
20/09/2023
12.80
 56,900 12.63 12.80 12.54 300 0 0.0
19/09/2023
12.63
 60,100 12.80 12.80 12.54 100 0 0
18/09/2023
12.80
 123,200 12.98 12.98 12.63 0 0 0
15/09/2023
12.98
 112,800 12.98 13.24 12.80 0 0 0
14/09/2023
12.98
 220,600 12.72 13.24 12.54 100 0 0.0
13/09/2023
12.72
 231,100 12.89 12.98 12.63 200 0 0.0
12/09/2023
12.89
 86,600 12.80 12.98 12.72 0 0 0
11/09/2023
12.80
 234,100 12.98 13.33 12.80 100 0 0.0
08/09/2023
12.98
 217,200 12.72 12.98 12.63 200 0 0.0
07/09/2023
12.72
 204,900 12.89 12.98 12.72 100 0 0.0
06/09/2023
12.89
 160,700 12.89 12.98 12.72 100 0 0.0
05/09/2023
12.89
 240,500 12.46 12.89 12.54 0 100 -0.0
31/08/2023
12.46
 180,000 12.37 12.54 12.28 0 0 0
30/08/2023
12.37
 121,300 12.46 12.54 12.28 0 0 0
29/08/2023
12.46
 159,000 12.19 12.54 12.28 0 0 0
28/08/2023
12.19
 219,200 12.28 12.28 11.06 0 0 0
25/08/2023
12.28
 120,000 12.54 12.54 12.28 0 0 0
24/08/2023
12.54
 125,600 12.28 12.54 12.19 0 0 0
23/08/2023
12.28
 101,300 12.54 12.63 12.28 0 0 0
22/08/2023
12.54
 147,900 12.72 12.72 11.85 0 0 0
21/08/2023
12.72
 244,100 12.63 12.80 12.37 0 0 0
18/08/2023
12.63
 738,400 14.02 14.02 12.63 0 0 0
17/08/2023
14.02
 148,300 14.29 14.37 14.02 0 0 0
16/08/2023
14.29
 354,900 14.02 14.29 13.85 178,900 0 2.9
15/08/2023
14.02
 331,600 14.20 14.29 13.94 0 0 0
14/08/2023
14.20
 423,800 14.29 14.63 13.94 27,000 0 0.4
11/08/2023
14.29
 164,300 14.29 14.29 14.02 0 0 0
10/08/2023
14.29
 480,400 14.11 14.63 14.11 13,000 0 0.2
09/08/2023
14.11
 240,300 14.29 14.46 14.11 0 0 0
08/08/2023
14.29
 619,700 13.85 14.29 13.85 300 0 0.0
07/08/2023
13.85
 210,100 14.02 14.11 13.85 0 0 0
04/08/2023
14.02
 234,200 13.76 14.02 13.68 0 0 0
03/08/2023
13.76
 454,200 14.11 14.11 13.76 0 0 0
02/08/2023
14.11
 137,900 14.20 14.20 14.02 0 0 0
01/08/2023
14.20
 361,800 14.02 14.29 14.02 0 0 0
31/07/2023
14.02
 155,600 14.02 14.11 13.94 21,700 0 0.3
28/07/2023
14.02
 345,500 13.94 14.20 13.94 20,700 0 0.3
27/07/2023
13.94
 270,300 14.11 14.20 13.94 0 0 0
26/07/2023
14.11
 496,300 14.11 14.29 13.94 0 0 0
25/07/2023
14.11
 536,900 14.20 14.29 14.02 0 32,300 -0.5
24/07/2023
14.20
 717,800 14.20 14.29 14.02 0 0 0
21/07/2023
14.20
 609,800 14.46 14.63 14.20 0 0 0
20/07/2023
14.46
 1,236,600 14.20 14.72 14.20 24,200 0 0.4
19/07/2023
14.20
 1,151,700 14.20 14.63 14.11 0 0 0
18/07/2023
14.20
 275,600 14.29 14.37 14.02 0 0 0
17/07/2023
14.29
 516,800 13.85 14.29 13.94 0 0 0
14/07/2023
13.85
 452,400 13.85 14.37 13.85 14,900 0 0.2
13/07/2023
13.85
 465,100 13.50 14.02 13.50 38,800 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |