CTCP Than Vàng Danh - Vinacomin (tvd)

9.40
-0.10
(-1.05%)
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
(2026-05-13) 		-0.50 -5% 1,423,700 -201,000 0
9.40
10.30
9.40
2 tháng
(2026-04-13) 		-1.20 -11.21% 3,189,000 -201,000 0
9.40
10.70
9.40
3 tháng
(2026-03-16) 		-2 -17.39% 8,365,900 -215,200 -0.2
9.40
12.30
9.40
6 tháng
(2025-12-15) 		-0.70 -6.86% 16,503,900 -233,800 -0.4
9.40
12.70
9.40
12 tháng
(2025-06-17) 		-1.20 -11.21% 20,227,100 -252,300 -0.5
9.40
12.70
9.40
24 tháng
(2024-06-24) 		-2.32 -19.60% 34,789,141 -1,345,830 -11.6
9.30
12.70
9.40
36 tháng
(2023-06-28) 		-5.05 -34.69% 69,378,109 -1,193,130 -8.5
9.30
14.55
9.40
60 tháng
(2021-07-08) 		2 26.72% 257,725,753 -14,300 11.8
5.11
17.26
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |