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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |