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)
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
17/02/2023
12.46
 355,360 12.46 12.62 12.04 0 800 -0.0
16/02/2023
12.46
 876,423 11.96 12.95 12.04 0 0 0
15/02/2023
11.96
 563,672 12.13 12.37 11.63 0 100,400 -1.5
14/02/2023
12.13
 263,468 11.71 12.79 11.71 800 0 0.0
13/02/2023
11.71
 466,160 11.14 11.71 10.97 300 0 0.0
10/02/2023
11.14
 925,300 12.29 12.37 11.14 2,200 0 0.0
09/02/2023
12.29
 399,856 12.21 12.95 12.13 0 0 0
08/02/2023
12.21
 1,507,561 11.14 12.21 11.14 97,900 0 1.4
07/02/2023
11.14
 413,805 10.97 11.38 10.89 0 1,300 -0.0
06/02/2023
10.97
 369,713 11.05 11.38 10.64 0 600 -0.0
03/02/2023
11.05
 624,969 11.47 12.21 11.05 4,500 33,100 -0.4
02/02/2023
11.47
 762,724 10.48 11.47 10.48 0 0 0
01/02/2023
10.48
 567,905 11.22 11.55 10.39 0 0 0
31/01/2023
11.22
 1,064,653 10.64 11.63 10.48 0 0 0
30/01/2023
10.64
 642,183 9.73 10.64 10.15 0 0 0
27/01/2023
9.73
 595,833 8.91 9.73 9.49 0 0 0
19/01/2023
8.91
 586,873 8.17 8.91 8.33 0 0 0
18/01/2023
8.17
 497,387 7.42 8.17 7.51 0 0 0
17/01/2023
7.42
 144,758 7.34 7.42 7.26 0 0 0
16/01/2023
7.34
 59,949 7.26 7.42 7.18 0 0 0
13/01/2023
7.26
 97,460 7.26 7.51 7.26 0 0 0
12/01/2023
7.26
 53,620 7.26 7.42 7.26 0 0 0
11/01/2023
7.26
 47,940 7.18 7.34 7.09 0 0 0
10/01/2023
7.18
 46,900 7.09 7.26 7.01 0 0 0
09/01/2023
7.09
 98,663 7.26 7.42 7.09 0 0 0
06/01/2023
7.26
 158,863 7.18 7.42 7.01 0 0 0
05/01/2023
7.18
 174,202 7.09 7.18 6.93 0 37,700 -0.3
04/01/2023
7.09
 91,724 7.09 7.18 6.93 0 0 0
03/01/2023
7.09
 99,366 6.76 7.09 6.76 0 0 0
30/12/2022
6.76
 32,490 6.76 6.76 6.60 0 0 0
29/12/2022
6.76
 47,900 6.76 6.85 6.60 0 0 0
28/12/2022
6.76
 55,100 6.68 6.76 6.60 0 0 0
27/12/2022
6.68
 81,558 6.52 6.68 6.43 0 0 0
26/12/2022
6.52
 115,419 6.85 6.93 6.43 5,000 0 0.0
23/12/2022
6.85
 100,217 6.76 6.93 6.60 0 0 0
22/12/2022
6.76
 136,430 6.60 6.93 6.60 20,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |