CTCP Than Vàng Danh - Vinacomin (tvd)

8.60
-0.10
(-1.15%)
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
(2026-06-29) 		-0.50 -5.43% 595,000 0 0
8.60
9.20
8.70
2 tháng
(2026-05-29) 		-0.69 -7.38% 1,419,100 0 0
8.60
9.58
8.70
3 tháng
(2026-04-29) 		-0.79 -8.29% 2,901,500 -201,000 0
8.60
9.58
8.70
6 tháng
(2026-01-29) 		-0.79 -8.29% 16,271,900 -220,100 -0.2
8.60
11.81
8.70
12 tháng
(2025-08-04) 		-1.16 -11.75% 19,964,500 -253,700 -0.6
8.60
11.81
8.70
24 tháng
(2024-08-07) 		-2.29 -20.83% 34,159,717 -1,247,899 -10.5
8.60
11.81
8.70
36 tháng
(2023-08-14) 		-4.50 -34.11% 56,063,826 -1,294,430 -10.1
8.60
13.29
8.70
60 tháng
(2021-08-23) 		2.16 33.10% 250,454,017 -110,900 11.0
4.76
16.05
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/02/2024
11.42
 130,403 11.50 11.67 11.42 1,900 0 0.0
28/02/2024
11.42
 92,183 11.34 11.42 11.34 400 0 0.0
27/02/2024
11.34
 53,900 11.42 11.42 11.26 0 0 0
26/02/2024
11.42
 40,300 11.26 11.42 11.26 0 0 0
23/02/2024
11.34
 163,001 11.50 11.50 11.26 0 200 -0.0
22/02/2024
11.42
 104,071 11.50 11.50 11.34 0 0 0
21/02/2024
11.50
 56,900 11.50 11.58 11.34 0 700 -0.0
20/02/2024
11.50
 113,259 11.50 11.50 11.34 100 0 0.0
19/02/2024
11.58
 123,300 11.58 11.58 11.42 0 0 0
16/02/2024
11.58
 59,837 11.50 11.67 11.50 900 0 0.0
15/02/2024
11.50
 105,814 11.42 11.58 11.34 0 0 0
07/02/2024
11.42
 50,501 11.50 11.50 11.34 0 0 0
06/02/2024
11.42
 31,819 11.50 11.50 11.42 0 0 0
05/02/2024
11.50
 120,806 11.34 11.58 11.34 0 24,200 -0.3
02/02/2024
11.34
 49,400 11.42 11.50 11.18 0 0 0
01/02/2024
11.42
 38,900 11.34 11.42 11.18 0 0 0
31/01/2024
11.26
 36,276 11.26 11.26 11.18 0 0 0
30/01/2024
11.26
 37,629 11.26 11.34 11.18 0 900 -0.0
29/01/2024
11.26
 58,417 11.42 11.42 11.26 0 0 0
26/01/2024
11.34
 78,824 11.34 11.42 11.26 0 0 0
25/01/2024
11.26
 64,954 11.42 11.50 11.26 0 0 0
24/01/2024
11.34
 70,534 11.42 11.50 11.26 0 0 0
23/01/2024
11.42
 66,771 11.26 11.42 11.26 0 0 0
22/01/2024
11.26
 178,131 11.83 11.83 10.77 900 0 0.0
19/01/2024
11.91
 27,381 11.91 11.91 11.75 0 0 0
18/01/2024
11.91
 11,700 12.07 12.07 11.83 0 0 0
17/01/2024
11.99
 68,670 11.99 12.07 11.91 0 0 0
16/01/2024
11.99
 118,215 11.91 12.07 11.75 0 0 0
15/01/2024
11.91
 34,214 11.91 11.99 11.83 0 0 0
12/01/2024
11.91
 105,630 11.91 11.91 11.58 0 0 0
11/01/2024
11.99
 62,204 11.91 12.07 11.83 0 0 0
10/01/2024
11.91
 108,319 12.15 12.15 11.91 0 0 0
09/01/2024
11.99
 165,401 12.39 12.39 11.99 0 0 0
08/01/2024
12.23
 198,427 11.83 12.48 11.83 0 0 0
05/01/2024
11.83
 54,600 11.75 11.83 11.67 0 0 0
04/01/2024
11.75
 127,777 11.75 11.91 11.67 0 0 0
03/01/2024
11.67
 57,002 11.58 11.67 11.50 0 0 0
02/01/2024
11.58
 39,108 11.50 11.58 11.50 0 0 0
29/12/2023
11.50
 49,500 11.58 11.67 11.42 0 0 0
28/12/2023
11.58
 64,000 11.67 11.75 11.50 0 0 0
27/12/2023
11.67
 229,800 11.26 11.75 11.26 0 200 -0.0
26/12/2023
11.26
 68,700 11.18 11.34 11.10 100 0 0.0
25/12/2023
11.18
 43,200 11.10 11.18 11.10 0 0 0
22/12/2023
11.10
 83,600 11.02 11.34 10.94 0 0 0
21/12/2023
11.02
 23,500 11.02 11.10 11.02 0 0 0
20/12/2023
11.02
 12,500 10.94 11.10 10.94 0 0 0
19/12/2023
10.94
 33,700 11.10 11.18 10.85 0 0 0
18/12/2023
11.10
 40,600 11.10 11.10 10.85 0 0 0
15/12/2023
11.10
 50,700 11.18 11.26 10.85 0 0 0
14/12/2023
11.18
 19,400 11.18 11.26 11.10 0 0 0
13/12/2023
11.18
 69,800 11.26 11.26 11.02 0 0 0
12/12/2023
11.26
 77,800 11.34 11.42 11.18 0 0 0
11/12/2023
11.34
 35,100 11.50 11.83 11.26 0 0 0
08/12/2023
11.50
 120,400 10.85 11.75 10.85 0 0 0
07/12/2023
10.85
 86,300 10.61 10.85 10.69 0 0 0
06/12/2023
10.61
 34,700 10.45 10.77 10.45 0 0 0
05/12/2023
10.45
 30,900 10.45 10.53 10.37 0 0 0
04/12/2023
10.45
 75,700 10.45 10.53 10.37 100 0 0.0
01/12/2023
10.45
 8,000 10.45 10.53 10.29 0 0 0
30/11/2023
10.45
 52,100 10.29 10.53 10.29 0 0 0
29/11/2023
10.29
 14,000 10.21 10.29 10.21 0 0 0
28/11/2023
10.21
 17,600 10.21 10.21 10.04 0 0 0
27/11/2023
10.21
 21,000 10.21 10.29 10.21 0 0 0
24/11/2023
10.21
 72,000 10.21 10.21 10.04 0 0 0
23/11/2023
10.21
 45,500 10.21 10.29 10.21 100 0 0.0
22/11/2023
10.21
 58,700 10.21 10.37 10.21 0 0 0
21/11/2023
10.21
 35,500 10.21 10.37 10.13 0 0 0
20/11/2023
10.21
 53,800 10.21 10.21 10.13 0 0 0
17/11/2023
10.21
 164,800 10.21 10.37 10.13 0 0 0
16/11/2023
10.21
 65,500 10.13 10.29 10.13 0 0 0
15/11/2023
10.13
 55,000 10.13 10.29 10.13 0 0 0
14/11/2023
10.13
 55,000 10.13 10.37 10.04 0 0 0
13/11/2023
10.13
 37,100 10.13 10.21 10.04 0 0 0
10/11/2023
10.13
 195,500 10.13 10.21 10.04 0 0 0
09/11/2023
10.13
 151,800 10.13 10.21 10.04 0 0 0
08/11/2023
10.13
 59,400 9.80 10.13 9.80 0 0 0
07/11/2023
9.80
 31,600 9.72 9.80 9.64 100 0 0
06/11/2023
9.72
 38,400 9.56 9.80 9.64 0 0 0
03/11/2023
9.56
 158,400 9.80 10.04 9.56 0 93,700 -1.1
02/11/2023
9.80
 108,500 9.15 9.80 9.15 0 27,000 -0.3
01/11/2023
9.15
 118,500 8.75 9.15 8.75 0 0 0
31/10/2023
8.75
 64,000 9.07 9.15 8.67 0 0 0
30/10/2023
9.07
 17,600 9.07 9.15 9.07 0 0 0
27/10/2023
9.07
 62,500 8.91 9.23 8.75 0 0 0
26/10/2023
8.91
 247,000 9.88 9.88 8.91 0 0 0
25/10/2023
9.88
 40,100 10.04 10.13 9.88 0 0 0
24/10/2023
10.04
 60,400 10.13 10.13 9.88 0 0 0
23/10/2023
10.13
 38,300 10.37 10.53 10.13 0 0 0
20/10/2023
10.37
 105,400 10.21 10.37 9.96 0 0 0
19/10/2023
10.21
 33,000 10.37 10.37 10.21 0 0 0
18/10/2023
10.37
 97,700 10.53 10.61 10.21 0 0 0
17/10/2023
10.53
 54,600 10.77 10.85 10.53 0 0 0
16/10/2023
10.77
 69,800 10.85 10.85 10.69 0 0 0
13/10/2023
10.85
 37,300 10.94 10.94 10.77 0 0 0
12/10/2023
10.94
 73,000 10.85 11.02 10.85 0 0 0
11/10/2023
10.85
 42,000 10.85 10.85 10.61 0 0 0
10/10/2023
10.85
 88,300 10.77 10.94 10.77 0 0 0
09/10/2023
10.77
 93,500 10.69 10.77 10.69 0 0 0
06/10/2023
10.69
 133,300 10.61 10.69 10.37 0 0 0
05/10/2023
10.61
 51,500 10.69 10.77 10.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |