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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |