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)
12/07/2023
13.50
 201,300 13.68 13.68 13.41 0 0 0
11/07/2023
13.68
 299,400 13.59 13.76 13.41 0 0 0
10/07/2023
13.59
 393,200 13.07 13.59 12.89 0 0 0
07/07/2023
13.07
 324,400 13.24 13.33 12.89 0 0 0
06/07/2023
13.24
 259,800 13.50 13.50 13.15 0 0 0
05/07/2023
13.50
 272,293 13.50 13.68 13.41 0 0 0
04/07/2023
13.50
 273,280 13.24 13.59 13.24 0 0 0
03/07/2023
13.24
 736,990 13.94 13.94 12.54 0 0 0
30/06/2023
13.94
 432,279 14.29 14.37 13.85 0 0 0
29/06/2023
14.29
 190,627 14.55 14.72 14.20 0 0 0
28/06/2023
14.55
 714,614 14.29 14.98 14.37 0 0 0
27/06/2023
14.29
 114,053 14.20 14.37 14.20 0 0 0
26/06/2023
14.20
 681,274 14.20 14.37 13.68 212,900 0 3.4
23/06/2023
14.20
 213,377 14.46 14.46 14.11 14,000 5,000 0.1
22/06/2023
14.46
 137,107 14.11 14.55 14.37 1,500 0 0.0
21/06/2023
14.11
 330,304 13.94 14.37 13.85 21,100 0 0.3
20/06/2023
13.94
 226,177 14.02 14.20 13.85 0 0 0
19/06/2023: Cổ tức tiền mặt tỉ lệ: 9%
19/06/2023
14.02
 289,850 14.02 14.63 14.02 0 0 0
16/06/2023
14.02
 486,242 14.19 14.77 14.02 0 0 0
15/06/2023
14.19
 338,526 14.19 14.35 14.11 0 1,800 -0.0
14/06/2023
14.19
 336,540 14.52 14.68 14.11 0 100 -0.0
13/06/2023
14.52
 353,324 14.85 14.85 14.44 0 0 0
12/06/2023
14.85
 757,900 13.86 14.85 14.11 0 0 0
09/06/2023
13.86
 148,600 13.86 14.02 13.86 0 0 0
08/06/2023
13.86
 755,982 14.27 14.44 13.86 0 0 0
07/06/2023
14.27
 499,138 14.35 14.44 14.02 0 0 0
06/06/2023
14.35
 572,678 14.44 14.60 13.94 0 0 0
05/06/2023
14.44
 1,278,401 13.36 14.68 13.36 0 0 0
02/06/2023
13.36
 768,568 12.87 13.36 12.95 78,300 0 1.2
01/06/2023
12.87
 372,231 13.03 13.28 12.87 0 100 -0.0
31/05/2023
13.03
 903,796 12.79 13.61 12.79 0 0 0
30/05/2023
12.79
 549,353 12.95 13.03 12.62 0 73,900 -1.2
29/05/2023
12.95
 499,097 12.62 12.95 12.62 100 0 0.0
26/05/2023
12.62
 419,906 12.70 12.95 12.62 0 0 0
25/05/2023
12.70
 508,602 12.79 13.12 12.54 0 100 -0.0
24/05/2023
12.79
 587,752 13.03 13.20 12.62 0 100 -0.0
23/05/2023
13.03
 709,858 13.45 13.69 12.87 800 0 0.0
22/05/2023
13.45
 701,362 13.28 13.86 13.28 73,900 0 1.2
19/05/2023
13.28
 1,431,674 12.70 13.69 12.79 0 100 -0.0
18/05/2023
12.70
 385,228 12.54 12.87 12.62 900 0 0.0
17/05/2023
12.54
 757,749 12.29 12.70 12.21 100,000 1,100 1.5
16/05/2023
12.29
 309,655 12.29 12.54 12.13 0 0 0
15/05/2023
12.29
 467,400 12.29 12.62 12.21 100 0 0.0
12/05/2023
12.29
 572,400 11.88 12.95 11.80 0 0 0
11/05/2023
11.88
 326,600 11.80 11.88 11.63 0 100 -0.0
10/05/2023
11.80
 61,201 11.88 11.96 11.80 0 0 0
09/05/2023
11.88
 179,623 11.80 11.96 11.80 0 0 0
08/05/2023
11.80
 218,716 11.63 11.96 11.71 0 0 0
05/05/2023
11.63
 143,947 11.71 12.04 11.63 0 0 0
04/05/2023
11.71
 283,408 11.88 11.88 11.55 0 200 -0.0
28/04/2023
11.88
 220,752 11.96 12.13 11.80 0 0 0
27/04/2023
11.96
 200,300 12.04 12.13 11.80 0 0 0
26/04/2023
12.04
 315,151 11.80 12.04 11.63 0 0 0
25/04/2023
11.80
 407,689 12.37 12.46 11.80 0 0 0
24/04/2023
12.37
 347,957 12.62 12.79 12.21 0 200 -0.0
21/04/2023
12.62
 744,742 13.12 13.45 12.54 0 0 0
20/04/2023
13.12
 356,113 13.20 13.36 12.70 200 0 0.0
19/04/2023
13.20
 1,429,681 12.29 13.45 12.29 300 0 0.0
18/04/2023
12.29
 216,209 12.21 12.70 12.21 0 35 -0.0
17/04/2023
12.21
 418,234 12.21 12.62 12.21 0 20 -0.0
14/04/2023
12.21
 359,775 12.70 12.87 12.21 0 15 -0.0
13/04/2023
12.70
 99,128 12.79 13.12 12.70 0 0 0
12/04/2023
12.79
 431,922 12.54 13.12 12.46 0 200 -0.0
11/04/2023
12.54
 114,100 12.62 12.62 12.37 0 0 0
10/04/2023
12.62
 281,931 12.46 12.79 12.37 0 0 0
07/04/2023
12.46
 199,962 12.70 12.79 12.46 0 0 0
06/04/2023
12.70
 399,820 12.87 13.36 12.70 0 0 0
05/04/2023
12.87
 187,961 12.79 13.61 12.79 0 0 0
04/04/2023
12.79
 631,711 12.46 13.36 12.29 0 0 0
03/04/2023
12.46
 246,839 12.13 12.54 12.29 0 0 0
31/03/2023
12.13
 261,900 12.13 12.21 11.96 0 0 0
30/03/2023
12.13
 143,548 12.13 12.37 11.96 0 0 0
29/03/2023
12.13
 278,515 12.13 12.62 11.96 0 0 0
28/03/2023
12.13
 205,050 12.54 12.62 12.13 0 0 0
27/03/2023
12.54
 301,567 12.29 12.79 12.37 0 0 0
24/03/2023
12.29
 458,171 11.22 12.29 11.30 0 0 0
23/03/2023
11.22
 95,000 11.30 11.38 11.14 0 0 0
22/03/2023
11.30
 97,100 11.38 11.55 11.30 0 0 0
21/03/2023
11.38
 254,077 11.55 11.71 10.89 0 0 0
20/03/2023
11.55
 191,042 11.96 11.96 11.55 0 0 0
17/03/2023
11.96
 85,959 11.96 12.13 11.96 0 0 0
16/03/2023
11.96
 134,521 12.29 12.29 11.88 0 0 0
15/03/2023
12.29
 153,524 11.88 12.37 12.04 0 0 0
14/03/2023
11.88
 119,347 11.88 12.13 11.80 0 0 0
13/03/2023
11.88
 274,740 12.29 12.29 11.80 0 0 0
10/03/2023
12.29
 197,650 12.46 12.46 12.21 0 0 0
09/03/2023
12.46
 130,161 12.54 12.62 12.46 0 0 0
08/03/2023
12.54
 163,649 12.46 12.62 12.37 0 0 0
07/03/2023
12.46
 499,940 12.37 12.79 12.21 0 15,000 -0.2
06/03/2023
12.37
 194,169 12.37 12.70 12.29 0 0 0
03/03/2023
12.37
 301,332 12.29 12.70 12.21 0 0 0
02/03/2023
12.29
 180,012 12.37 12.54 12.29 0 0 0
01/03/2023
12.37
 715,103 12.13 12.54 12.04 0 0 0
28/02/2023
12.13
 725,718 12.87 13.20 12.04 0 0 0
27/02/2023
12.87
 422,811 12.87 13.20 12.70 0 0 0
24/02/2023
12.87
 306,720 13.28 13.28 12.79 0 0 0
23/02/2023
13.28
 696,715 13.12 13.53 12.62 0 5,000 -0.1
22/02/2023
13.12
 834,215 13.12 13.78 12.79 0 0 0
21/02/2023
13.12
 754,426 12.62 13.36 12.54 0 4,500 -0.1
20/02/2023
12.62
 532,118 12.46 12.79 12.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |