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)
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
21/12/2022
6.60
 237,160 6.93 7.18 6.43 5,000 0 0.0
20/12/2022
6.93
 277,099 7.67 7.67 6.93 0 0 0
19/12/2022
7.67
 335,799 7.59 8.17 7.67 0 0 0
16/12/2022
7.59
 430,550 6.93 7.59 6.76 0 0 0
15/12/2022
6.93
 78,996 6.93 7.09 6.85 0 0 0
14/12/2022
6.93
 62,050 6.85 7.01 6.76 5,000 0 0.0
13/12/2022
6.85
 72,400 6.85 6.85 6.19 0 0 0
12/12/2022
6.85
 100,270 6.60 6.93 6.60 0 0 0
09/12/2022
6.60
 80,900 6.76 6.85 6.43 0 0 0
08/12/2022
6.76
 90,200 6.60 7.01 6.60 0 0 0
07/12/2022
6.60
 102,700 6.76 6.76 6.43 0 0 0
06/12/2022
6.76
 251,050 7.09 7.09 6.76 0 22,700 -0.2
05/12/2022
7.09
 222,200 7.18 7.26 7.01 0 42,000 -0.4
02/12/2022
7.18
 116,014 6.93 7.18 6.76 0 0 0
01/12/2022
6.93
 286,400 6.85 7.26 6.76 0 0 0
30/11/2022
6.85
 102,500 7.01 7.09 6.68 0 0 0
29/11/2022
7.01
 170,609 6.93 7.09 6.60 0 0 0
28/11/2022
6.93
 210,050 6.43 6.93 6.52 0 0 0
25/11/2022
6.43
 57,300 6.27 6.52 6.27 0 0 0
24/11/2022
6.27
 102,310 6.35 6.35 5.86 0 0 0
23/11/2022
6.35
 127,251 6.68 6.68 6.19 0 0 0
22/11/2022
6.68
 88,300 6.52 6.93 6.52 0 0 0
21/11/2022
6.52
 111,900 5.94 6.52 5.94 0 0 0
18/11/2022
5.94
 152,900 6.10 6.19 5.77 0 0 0
17/11/2022
6.10
 132,848 5.61 6.10 5.11 0 0 0
16/11/2022
5.61
 176,475 5.11 5.61 4.70 0 0 0
15/11/2022
5.11
 280,300 5.53 5.61 5.03 0 0 0
14/11/2022
5.53
 139,452 5.61 5.94 5.44 0 0 0
11/11/2022
5.61
 153,200 5.61 5.86 5.44 0 0 0
10/11/2022
5.61
 231,700 6.10 6.10 5.53 0 0 0
09/11/2022
6.10
 99,900 6.02 6.35 5.94 0 0 0
08/11/2022
6.02
 115,908 5.94 6.02 5.44 0 0 0
07/11/2022
5.94
 240,130 6.43 6.85 5.86 0 0 0
04/11/2022
6.43
 349,344 6.85 6.85 6.27 0 27,000 -0.2
03/11/2022
6.85
 99,917 6.93 6.93 6.68 0 19,000 -0.2
02/11/2022
6.93
 115,340 6.93 7.09 6.85 0 20,900 -0.2
01/11/2022
6.93
 150,100 7.09 7.26 6.93 0 0 0
31/10/2022
7.09
 126,873 7.18 7.34 6.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |