CTCP Than Vàng Danh - Vinacomin (tvd)

10.20
-0.10
(-0.97%)
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
(2025-11-05) 		0.30 3% 471,200 -1,400 -0.0
9.90
10.60
10.20
2 tháng
(2025-10-06) 		0.10 0.98% 848,700 -10,600 -0.1
9.90
10.60
10.20
3 tháng
(2025-09-08) 		-0.10 -0.96% 1,147,800 -21,000 -0.2
9.90
10.60
10.20
6 tháng
(2025-06-09) 		-0.60 -5.50% 3,785,300 -22,700 -0.2
9.90
11.10
10.20
12 tháng
(2024-12-10) 		0.25 2.50% 14,556,781 -776,999 -7.6
9.58
12.47
10.20
24 tháng
(2023-12-18) 		-1.63 -13.69% 28,590,826 -1,148,230 -11.7
9.30
13.15
10.20
36 tháng
(2022-12-21) 		3.70 56.07% 102,138,649 -601,000 -2.2
6.52
14.85
10.20
60 tháng
(2020-12-31) 		4.58 80.05% 257,626,590 268,384 12.6
4.86
17.26
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
12.21
 111,100 12.13 12.21 11.80 0 0 0
21/09/2022
12.13
 93,617 12.13 12.13 11.88 0 0 0
20/09/2022
12.13
 126,400 11.71 12.46 11.71 0 7,000 -0.1
19/09/2022
11.71
 312,667 12.87 12.87 11.71 10,000 0 0.2
16/09/2022
12.87
 215,006 13.36 13.45 12.87 0 100 -0.0
15/09/2022
13.36
 101,531 13.36 13.53 13.28 0 0 0
14/09/2022
13.36
 305,450 13.36 13.36 12.79 0 0 0
13/09/2022
13.36
 256,333 13.45 13.45 13.20 0 0 0
12/09/2022
13.45
 185,583 12.95 13.45 12.95 0 0 0
09/09/2022
12.95
 299,007 12.95 13.20 12.62 5,000 100 0.1
08/09/2022
12.95
 409,437 13.45 13.61 12.95 0 0 0
07/09/2022
13.45
 428,702 14.19 14.19 13.03 0 5,000 -0.1
06/09/2022
14.19
 493,977 14.19 15.10 14.11 0 66,200 -1.2
05/09/2022
14.19
 341,305 14.11 14.52 14.02 5,800 0 0.1
31/08/2022
14.11
 250,517 14.11 14.19 13.78 0 0 0
30/08/2022
14.11
 355,903 14.19 14.68 13.86 5,000 0 0.1
29/08/2022
14.19
 539,659 13.69 14.19 13.12 43,800 0 0.7
26/08/2022
13.69
 661,021 13.78 14.44 13.53 0 0 0
25/08/2022
13.78
 290,724 13.61 13.94 13.61 0 0 0
24/08/2022
13.61
 280,218 13.78 14.02 13.61 0 0 0
23/08/2022
13.78
 743,709 13.20 13.78 13.03 66,000 0 1.1
22/08/2022
13.20
 142,614 13.03 13.20 12.79 0 0 0
19/08/2022
13.03
 157,442 12.95 13.20 12.79 5,000 0 0.1
18/08/2022
12.95
 342,749 13.03 13.20 12.79 5,000 0 0.1
17/08/2022
13.03
 272,000 13.53 13.69 13.03 0 0 0
16/08/2022
13.53
 117,449 13.61 13.61 13.36 0 0 0
15/08/2022
13.61
 361,026 13.36 14.11 13.53 0 0 0
12/08/2022
13.36
 244,649 13.20 13.36 12.95 0 0 0
11/08/2022
13.20
 340,606 13.61 13.86 13.20 0 5,000 -0.1
10/08/2022
13.61
 211,200 13.69 13.78 13.53 0 500 -0.0
09/08/2022
13.69
 704,968 13.03 13.69 13.03 0 0 0
08/08/2022
13.03
 277,301 13.12 13.20 12.87 0 0 0
05/08/2022
13.12
 163,561 13.20 13.28 12.95 0 0 0
04/08/2022
13.20
 531,900 13.03 13.61 13.03 0 0 0
03/08/2022
13.03
 208,201 13.12 13.20 12.87 0 57,700 -0.9
02/08/2022
13.12
 363,775 12.62 13.12 12.62 0 200 -0.0
01/08/2022
12.62
 164,409 12.70 12.70 12.37 0 0 0
29/07/2022
12.70
 113,500 12.70 12.87 12.37 0 0 0
28/07/2022
12.70
 200,454 12.37 12.87 12.46 0 0 0
27/07/2022
12.37
 146,267 12.21 12.46 11.96 0 0 0
26/07/2022
12.21
 172,543 12.54 12.62 12.13 0 0 0
25/07/2022
12.54
 152,201 12.62 13.28 12.37 0 0 0
22/07/2022
12.62
 111,600 12.79 12.87 12.54 0 0 0
21/07/2022
12.79
 282,900 12.79 13.28 12.79 0 0 0
20/07/2022
12.79
 213,912 12.54 12.95 12.54 2,000 0 0.0
19/07/2022
12.54
 231,513 12.54 12.62 11.96 0 0 0
18/07/2022
12.54
 215,800 13.03 13.12 12.54 0 0 0
15/07/2022
13.03
 147,786 13.36 13.36 12.79 0 300 -0.0
14/07/2022
13.36
 453,919 12.37 13.53 12.29 5,000 200 0.1
13/07/2022
12.37
 135,700 12.21 12.54 12.21 0 300 -0.0
12/07/2022
12.21
 120,009 11.96 12.29 11.96 0 0 0
11/07/2022
11.96
 184,340 11.55 12.13 11.38 0 0 0
08/07/2022
11.55
 120,300 11.30 11.63 11.38 0 0 0
07/07/2022
11.30
 104,200 11.30 11.55 11.22 0 3,800 -0.1
06/07/2022
11.30
 142,400 11.38 12.04 11.22 0 39,300 -0.6
05/07/2022
11.38
 297,673 12.04 12.04 11.30 0 18,200 -0.3
04/07/2022
12.04
 111,079 11.96 12.21 11.80 0 0 0
01/07/2022
11.96
 144,210 12.04 12.04 11.47 1,000 0 0.0
30/06/2022
12.04
 281,900 11.80 12.62 11.71 0 0 0
29/06/2022
11.80
 292,101 12.04 12.04 11.47 0 1,200 -0.0
28/06/2022
12.04
 209,700 11.96 12.21 11.80 0 0 0
27/06/2022
11.96
 111,000 11.71 12.04 11.63 0 0 0
24/06/2022
11.71
 95,600 11.71 12.21 11.71 0 0 0
23/06/2022
11.71
 182,362 11.47 11.71 11.22 0 5,000 -0.1
22/06/2022
11.47
 167,905 11.38 11.63 11.14 500 0 0.0
21/06/2022
11.38
 260,250 11.22 11.71 10.72 1,000 0 0.0
20/06/2022
11.22
 197,062 11.71 12.21 10.81 4,000 0 0.1
17/06/2022
11.71
 497,810 12.79 12.79 11.55 0 1,500 -0.0
16/06/2022
12.79
 238,754 12.79 13.45 12.79 0 0 0
15/06/2022
12.79
 572,471 13.86 14.44 12.54 500 0 0.0
14/06/2022
13.86
 274,707 13.53 13.86 13.12 200 0 0.0
13/06/2022
13.53
 796,410 15.01 15.01 13.53 600 800 -0.0
10/06/2022
15.01
 759,574 15.18 16.17 14.77 0 2,000 -0.0
09/06/2022
15.18
 381,738 14.93 15.26 14.85 0 0 0
08/06/2022
14.93
 464,543 15.26 15.59 14.93 0 0 0
07/06/2022
15.26
 713,535 14.68 15.26 14.44 0 0 0
06/06/2022
14.68
 1,014,511 13.53 14.77 13.12 2,000 0 0.0
03/06/2022
13.53
 279,668 13.45 13.86 12.87 0 0 0
02/06/2022
13.45
 663,100 13.45 14.11 13.20 3,000 98,600 -1.6
01/06/2022
13.45
 893,996 12.29 13.45 12.29 0 0 0
31/05/2022
12.29
 140,318 12.54 12.54 12.13 0 500 -0.0
30/05/2022
12.54
 264,763 12.37 12.87 12.29 0 0 0
27/05/2022
12.37
 196,500 12.79 12.87 12.37 300 0 0.0
26/05/2022
12.79
 336,028 11.96 13.12 11.96 0 700 -0.0
25/05/2022: Cổ tức tiền mặt tỉ lệ: 8%
25/05/2022
11.96
 144,414 11.71 11.96 11.47 0 0 0
24/05/2022
11.71
 237,400 11.48 11.71 11.40 0 0 0
23/05/2022
11.48
 164,900 11.71 11.79 11.40 0 0 0
20/05/2022
11.71
 106,000 11.40 11.71 11.32 0 0 0
19/05/2022
11.40
 200,700 11.71 11.71 11.09 600 700 -0.0
18/05/2022
11.71
 185,100 11.71 12.10 11.56 0 0 0
17/05/2022
11.71
 79,900 10.85 11.71 10.78 0 0 0
16/05/2022
10.85
 183,202 10.07 11.01 9.53 0 100 -0.0
13/05/2022
10.07
 279,607 10.70 11.01 10.07 300 5,000 -0.1
12/05/2022
10.70
 144,315 11.71 11.71 10.70 0 0 0
11/05/2022
11.71
 91,701 11.64 12.26 11.64 0 0 0
10/05/2022
11.64
 270,802 11.01 11.64 10.00 0 0 0
09/05/2022
11.01
 250,640 12.10 12.26 11.01 0 100 -0.0
06/05/2022
12.10
 130,320 12.34 12.49 11.79 0 400 -0.0
05/05/2022
12.34
 190,563 12.26 12.81 11.95 0 0 0
04/05/2022
12.26
 350,500 11.95 12.42 11.40 800 63,200 -1.0

Chính sách bảo mật | Điều khoản sử dụng |