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)
04/10/2023
10.69
 62,000 10.69 10.77 10.45 0 0 0
03/10/2023
10.69
 102,100 11.18 11.18 10.13 200 0 0.0
02/10/2023
11.18
 25,000 11.18 11.18 11.02 300 0 0.0
29/09/2023
11.18
 28,400 11.10 11.18 11.02 100 0 0.0
28/09/2023
11.10
 42,400 11.10 11.10 10.94 100 0 0.0
27/09/2023
11.10
 68,800 11.18 11.18 10.85 200 0 0.0
26/09/2023
11.18
 92,100 11.02 11.26 10.77 100 0 0.0
25/09/2023
11.02
 126,200 11.34 11.50 11.02 0 0 0
22/09/2023
11.34
 265,000 11.75 11.75 11.34 0 0 0
21/09/2023
11.75
 152,500 11.91 11.99 11.67 0 0 0
20/09/2023
11.91
 56,900 11.75 11.91 11.67 300 0 0.0
19/09/2023
11.75
 60,100 11.91 11.91 11.67 100 0 0
18/09/2023
11.91
 123,200 12.07 12.07 11.75 0 0 0
15/09/2023
12.07
 112,800 12.07 12.31 11.91 0 0 0
14/09/2023
12.07
 220,600 11.83 12.31 11.67 100 0 0.0
13/09/2023
11.83
 231,100 11.99 12.07 11.75 200 0 0.0
12/09/2023
11.99
 86,600 11.91 12.07 11.83 0 0 0
11/09/2023
11.91
 234,100 12.07 12.39 11.91 100 0 0.0
08/09/2023
12.07
 217,200 11.83 12.07 11.75 200 0 0.0
07/09/2023
11.83
 204,900 11.99 12.07 11.83 100 0 0.0
06/09/2023
11.99
 160,700 11.99 12.07 11.83 100 0 0.0
05/09/2023
11.99
 240,500 11.58 11.99 11.67 0 100 -0.0
31/08/2023
11.58
 180,000 11.50 11.67 11.42 0 0 0
30/08/2023
11.50
 121,300 11.58 11.67 11.42 0 0 0
29/08/2023
11.58
 159,000 11.34 11.67 11.42 0 0 0
28/08/2023
11.34
 219,200 11.42 11.42 10.29 0 0 0
25/08/2023
11.42
 120,000 11.67 11.67 11.42 0 0 0
24/08/2023
11.67
 125,600 11.42 11.67 11.34 0 0 0
23/08/2023
11.42
 101,300 11.67 11.75 11.42 0 0 0
22/08/2023
11.67
 147,900 11.83 11.83 11.02 0 0 0
21/08/2023
11.83
 244,100 11.75 11.91 11.50 0 0 0
18/08/2023
11.75
 738,400 13.04 13.04 11.75 0 0 0
17/08/2023
13.04
 148,300 13.29 13.37 13.04 0 0 0
16/08/2023
13.29
 354,900 13.04 13.29 12.88 178,900 0 2.9
15/08/2023
13.04
 331,600 13.20 13.29 12.96 0 0 0
14/08/2023
13.20
 423,800 13.29 13.61 12.96 27,000 0 0.4
11/08/2023
13.29
 164,300 13.29 13.29 13.04 0 0 0
10/08/2023
13.29
 480,400 13.12 13.61 13.12 13,000 0 0.2
09/08/2023
13.12
 240,300 13.29 13.45 13.12 0 0 0
08/08/2023
13.29
 619,700 12.88 13.29 12.88 300 0 0.0
07/08/2023
12.88
 210,100 13.04 13.12 12.88 0 0 0
04/08/2023
13.04
 234,200 12.80 13.04 12.72 0 0 0
03/08/2023
12.80
 454,200 13.12 13.12 12.80 0 0 0
02/08/2023
13.12
 137,900 13.20 13.20 13.04 0 0 0
01/08/2023
13.20
 361,800 13.04 13.29 13.04 0 0 0
31/07/2023
13.04
 155,600 13.04 13.12 12.96 21,700 0 0.3
28/07/2023
13.04
 345,500 12.96 13.20 12.96 20,700 0 0.3
27/07/2023
12.96
 270,300 13.12 13.20 12.96 0 0 0
26/07/2023
13.12
 496,300 13.12 13.29 12.96 0 0 0
25/07/2023
13.12
 536,900 13.20 13.29 13.04 0 32,300 -0.5
24/07/2023
13.20
 717,800 13.20 13.29 13.04 0 0 0
21/07/2023
13.20
 609,800 13.45 13.61 13.20 0 0 0
20/07/2023
13.45
 1,236,600 13.20 13.69 13.20 24,200 0 0.4
19/07/2023
13.20
 1,151,700 13.20 13.61 13.12 0 0 0
18/07/2023
13.20
 275,600 13.29 13.37 13.04 0 0 0
17/07/2023
13.29
 516,800 12.88 13.29 12.96 0 0 0
14/07/2023
12.88
 452,400 12.88 13.37 12.88 14,900 0 0.2
13/07/2023
12.88
 465,100 12.56 13.04 12.56 38,800 0 0.6
12/07/2023
12.56
 201,300 12.72 12.72 12.48 0 0 0
11/07/2023
12.72
 299,400 12.64 12.80 12.48 0 0 0
10/07/2023
12.64
 393,200 12.15 12.64 11.99 0 0 0
07/07/2023
12.15
 324,400 12.31 12.39 11.99 0 0 0
06/07/2023
12.31
 259,800 12.56 12.56 12.23 0 0 0
05/07/2023
12.56
 272,293 12.56 12.72 12.48 0 0 0
04/07/2023
12.56
 273,280 12.31 12.64 12.31 0 0 0
03/07/2023
12.31
 736,990 12.96 12.96 11.67 0 0 0
30/06/2023
12.96
 432,279 13.29 13.37 12.88 0 0 0
29/06/2023
13.29
 190,627 13.53 13.69 13.20 0 0 0
28/06/2023
13.53
 714,614 13.29 13.93 13.37 0 0 0
27/06/2023
13.29
 114,053 13.20 13.37 13.20 0 0 0
26/06/2023
13.20
 681,274 13.20 13.37 12.72 212,900 0 3.4
23/06/2023
13.20
 213,377 13.45 13.45 13.12 14,000 5,000 0.1
22/06/2023
13.45
 137,107 13.12 13.53 13.37 1,500 0 0.0
21/06/2023
13.12
 330,304 12.96 13.37 12.88 21,100 0 0.3
20/06/2023
12.96
 226,177 13.04 13.20 12.88 0 0 0
19/06/2023: Cổ tức tiền mặt tỉ lệ: 9%
19/06/2023
13.04
 289,850 13.04 13.61 13.04 0 0 0
16/06/2023
13.04
 486,242 13.20 13.73 13.04 0 0 0
15/06/2023
13.20
 338,526 13.20 13.35 13.12 0 1,800 -0.0
14/06/2023
13.20
 336,540 13.50 13.66 13.12 0 100 -0.0
13/06/2023
13.50
 353,324 13.81 13.81 13.43 0 0 0
12/06/2023
13.81
 757,900 12.89 13.81 13.12 0 0 0
09/06/2023
12.89
 148,600 12.89 13.04 12.89 0 0 0
08/06/2023
12.89
 755,982 13.27 13.43 12.89 0 0 0
07/06/2023
13.27
 499,138 13.35 13.43 13.04 0 0 0
06/06/2023
13.35
 572,678 13.43 13.58 12.97 0 0 0
05/06/2023
13.43
 1,278,401 12.43 13.66 12.43 0 0 0
02/06/2023
12.43
 768,568 11.97 12.43 12.04 78,300 0 1.2
01/06/2023
11.97
 372,231 12.12 12.35 11.97 0 100 -0.0
31/05/2023
12.12
 903,796 11.89 12.66 11.89 0 0 0
30/05/2023
11.89
 549,353 12.04 12.12 11.74 0 73,900 -1.2
29/05/2023
12.04
 499,097 11.74 12.04 11.74 100 0 0.0
26/05/2023
11.74
 419,906 11.81 12.04 11.74 0 0 0
25/05/2023
11.81
 508,602 11.89 12.20 11.66 0 100 -0.0
24/05/2023
11.89
 587,752 12.12 12.28 11.74 0 100 -0.0
23/05/2023
12.12
 709,858 12.51 12.74 11.97 800 0 0.0
22/05/2023
12.51
 701,362 12.35 12.89 12.35 73,900 0 1.2
19/05/2023
12.35
 1,431,674 11.81 12.74 11.89 0 100 -0.0
18/05/2023
11.81
 385,228 11.66 11.97 11.74 900 0 0.0
17/05/2023
11.66
 757,749 11.43 11.81 11.35 100,000 1,100 1.5
16/05/2023
11.43
 309,655 11.43 11.66 11.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |