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% 625,300 0 0
8.60
9.20
8.60
2 tháng
(2026-06-01) 		-0.69 -7.38% 1,413,500 0 0
8.60
9.58
8.60
3 tháng
(2026-05-04) 		-0.79 -8.29% 2,853,000 -201,000 0
8.60
9.58
8.60
6 tháng
(2026-01-30) 		-0.79 -8.29% 16,296,600 -220,100 -0.2
8.60
11.81
8.60
12 tháng
(2025-08-04) 		-1.16 -11.75% 19,994,800 -253,700 -0.6
8.60
11.81
8.60
24 tháng
(2024-08-08) 		-2.29 -20.83% 34,168,629 -1,247,599 -10.5
8.60
11.81
8.60
36 tháng
(2023-08-14) 		-4.50 -34.11% 56,094,126 -1,294,430 -10.1
8.60
13.29
8.60
60 tháng
(2021-08-24) 		2.02 30.21% 250,236,717 -110,900 11.0
4.76
16.05
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/05/2023
11.43
 467,400 11.43 11.74 11.35 100 0 0.0
12/05/2023
11.43
 572,400 11.05 12.04 10.97 0 0 0
11/05/2023
11.05
 326,600 10.97 11.05 10.82 0 100 -0.0
10/05/2023
10.97
 61,201 11.05 11.12 10.97 0 0 0
09/05/2023
11.05
 179,623 10.97 11.12 10.97 0 0 0
08/05/2023
10.97
 218,716 10.82 11.12 10.89 0 0 0
05/05/2023
10.82
 143,947 10.89 11.20 10.82 0 0 0
04/05/2023
10.89
 283,408 11.05 11.05 10.74 0 200 -0.0
28/04/2023
11.05
 220,752 11.12 11.28 10.97 0 0 0
27/04/2023
11.12
 200,300 11.20 11.28 10.97 0 0 0
26/04/2023
11.20
 315,151 10.97 11.20 10.82 0 0 0
25/04/2023
10.97
 407,689 11.51 11.58 10.97 0 0 0
24/04/2023
11.51
 347,957 11.74 11.89 11.35 0 200 -0.0
21/04/2023
11.74
 744,742 12.20 12.51 11.66 0 0 0
20/04/2023
12.20
 356,113 12.28 12.43 11.81 200 0 0.0
19/04/2023
12.28
 1,429,681 11.43 12.51 11.43 300 0 0.0
18/04/2023
11.43
 216,209 11.35 11.81 11.35 0 35 -0.0
17/04/2023
11.35
 418,234 11.35 11.74 11.35 0 20 -0.0
14/04/2023
11.35
 359,775 11.81 11.97 11.35 0 15 -0.0
13/04/2023
11.81
 99,128 11.89 12.20 11.81 0 0 0
12/04/2023
11.89
 431,922 11.66 12.20 11.58 0 200 -0.0
11/04/2023
11.66
 114,100 11.74 11.74 11.51 0 0 0
10/04/2023
11.74
 281,931 11.58 11.89 11.51 0 0 0
07/04/2023
11.58
 199,962 11.81 11.89 11.58 0 0 0
06/04/2023
11.81
 399,820 11.97 12.43 11.81 0 0 0
05/04/2023
11.97
 187,961 11.89 12.66 11.89 0 0 0
04/04/2023
11.89
 631,711 11.58 12.43 11.43 0 0 0
03/04/2023
11.58
 246,839 11.28 11.66 11.43 0 0 0
31/03/2023
11.28
 261,900 11.28 11.35 11.12 0 0 0
30/03/2023
11.28
 143,548 11.28 11.51 11.12 0 0 0
29/03/2023
11.28
 278,515 11.28 11.74 11.12 0 0 0
28/03/2023
11.28
 205,050 11.66 11.74 11.28 0 0 0
27/03/2023
11.66
 301,567 11.43 11.89 11.51 0 0 0
24/03/2023
11.43
 458,171 10.43 11.43 10.51 0 0 0
23/03/2023
10.43
 95,000 10.51 10.59 10.36 0 0 0
22/03/2023
10.51
 97,100 10.59 10.74 10.51 0 0 0
21/03/2023
10.59
 254,077 10.74 10.89 10.13 0 0 0
20/03/2023
10.74
 191,042 11.12 11.12 10.74 0 0 0
17/03/2023
11.12
 85,959 11.12 11.28 11.12 0 0 0
16/03/2023
11.12
 134,521 11.43 11.43 11.05 0 0 0
15/03/2023
11.43
 153,524 11.05 11.51 11.20 0 0 0
14/03/2023
11.05
 119,347 11.05 11.28 10.97 0 0 0
13/03/2023
11.05
 274,740 11.43 11.43 10.97 0 0 0
10/03/2023
11.43
 197,650 11.58 11.58 11.35 0 0 0
09/03/2023
11.58
 130,161 11.66 11.74 11.58 0 0 0
08/03/2023
11.66
 163,649 11.58 11.74 11.51 0 0 0
07/03/2023
11.58
 499,940 11.51 11.89 11.35 0 15,000 -0.2
06/03/2023
11.51
 194,169 11.51 11.81 11.43 0 0 0
03/03/2023
11.51
 301,332 11.43 11.81 11.35 0 0 0
02/03/2023
11.43
 180,012 11.51 11.66 11.43 0 0 0
01/03/2023
11.51
 715,103 11.28 11.66 11.20 0 0 0
28/02/2023
11.28
 725,718 11.97 12.28 11.20 0 0 0
27/02/2023
11.97
 422,811 11.97 12.28 11.81 0 0 0
24/02/2023
11.97
 306,720 12.35 12.35 11.89 0 0 0
23/02/2023
12.35
 696,715 12.20 12.58 11.74 0 5,000 -0.1
22/02/2023
12.20
 834,215 12.20 12.81 11.89 0 0 0
21/02/2023
12.20
 754,426 11.74 12.43 11.66 0 4,500 -0.1
20/02/2023
11.74
 532,118 11.58 11.89 11.43 0 0 0
17/02/2023
11.58
 355,360 11.58 11.74 11.20 0 800 -0.0
16/02/2023
11.58
 876,423 11.12 12.04 11.20 0 0 0
15/02/2023
11.12
 563,672 11.28 11.51 10.82 0 100,400 -1.5
14/02/2023
11.28
 263,468 10.89 11.89 10.89 800 0 0.0
13/02/2023
10.89
 466,160 10.36 10.89 10.20 300 0 0.0
10/02/2023
10.36
 925,300 11.43 11.51 10.36 2,200 0 0.0
09/02/2023
11.43
 399,856 11.35 12.04 11.28 0 0 0
08/02/2023
11.35
 1,507,561 10.36 11.35 10.36 97,900 0 1.4
07/02/2023
10.36
 413,805 10.20 10.59 10.13 0 1,300 -0.0
06/02/2023
10.20
 369,713 10.28 10.59 9.90 0 600 -0.0
03/02/2023
10.28
 624,969 10.66 11.35 10.28 4,500 33,100 -0.4
02/02/2023
10.66
 762,724 9.74 10.66 9.74 0 0 0
01/02/2023
9.74
 567,905 10.43 10.74 9.67 0 0 0
31/01/2023
10.43
 1,064,653 9.90 10.82 9.74 0 0 0
30/01/2023
9.90
 642,183 9.05 9.90 9.44 0 0 0
27/01/2023
9.05
 595,833 8.29 9.05 8.82 0 0 0
19/01/2023
8.29
 586,873 7.60 8.29 7.75 0 0 0
18/01/2023
7.60
 497,387 6.90 7.60 6.98 0 0 0
17/01/2023
6.90
 144,758 6.83 6.90 6.75 0 0 0
16/01/2023
6.83
 59,949 6.75 6.90 6.67 0 0 0
13/01/2023
6.75
 97,460 6.75 6.98 6.75 0 0 0
12/01/2023
6.75
 53,620 6.75 6.90 6.75 0 0 0
11/01/2023
6.75
 47,940 6.67 6.83 6.60 0 0 0
10/01/2023
6.67
 46,900 6.60 6.75 6.52 0 0 0
09/01/2023
6.60
 98,663 6.75 6.90 6.60 0 0 0
06/01/2023
6.75
 158,863 6.67 6.90 6.52 0 0 0
05/01/2023
6.67
 174,202 6.60 6.67 6.44 0 37,700 -0.3
04/01/2023
6.60
 91,724 6.60 6.67 6.44 0 0 0
03/01/2023
6.60
 99,366 6.29 6.60 6.29 0 0 0
30/12/2022
6.29
 32,490 6.29 6.29 6.14 0 0 0
29/12/2022
6.29
 47,900 6.29 6.37 6.14 0 0 0
28/12/2022
6.29
 55,100 6.21 6.29 6.14 0 0 0
27/12/2022
6.21
 81,558 6.06 6.21 5.98 0 0 0
26/12/2022
6.06
 115,419 6.37 6.44 5.98 5,000 0 0.0
23/12/2022
6.37
 100,217 6.29 6.44 6.14 0 0 0
22/12/2022
6.29
 136,430 6.14 6.44 6.14 20,000 0 0.2
21/12/2022
6.14
 237,160 6.44 6.67 5.98 5,000 0 0.0
20/12/2022
6.44
 277,099 7.13 7.13 6.44 0 0 0
19/12/2022
7.13
 335,799 7.06 7.60 7.13 0 0 0
16/12/2022
7.06
 430,550 6.44 7.06 6.29 0 0 0
15/12/2022
6.44
 78,996 6.44 6.60 6.37 0 0 0
14/12/2022
6.44
 62,050 6.37 6.52 6.29 5,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |