CTCP Than Vàng Danh - Vinacomin (tvd)

12.10
-0.10
(-0.82%)
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
(2026-02-11) 		2 19.61% 6,195,300 -4,900 -0.1
10.10
12.70
12.10
2 tháng
(2026-01-12) 		2.10 20.79% 7,196,700 -6,100 -0.1
10
12.70
12.10
3 tháng
(2025-12-15) 		2 19.61% 7,549,500 -18,600 -0.2
10
12.70
12.10
6 tháng
(2025-09-15) 		1.70 16.19% 8,709,200 -39,600 -0.4
9.90
12.70
12.10
12 tháng
(2025-03-18) 		-0.08 -0.67% 15,435,700 -198,001 -1.3
9.68
12.70
12.10
24 tháng
(2024-03-25) 		-0.08 -0.67% 31,382,484 -1,142,630 -11.6
9.30
13.15
12.10
36 tháng
(2023-03-29) 		0.07 0.61% 87,395,248 -556,900 -1.6
9.30
14.85
12.10
60 tháng
(2021-04-08) 		5.69 87.49% 261,340,137 219,884 12.2
5.11
17.26
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/10/2022
7.18
 55,100 7.18 7.42 7.18 0 0 0
27/10/2022
7.18
 131,430 6.85 7.18 6.85 0 0 0
26/10/2022
6.85
 135,000 6.85 7.01 6.19 0 0 0
25/10/2022
6.85
 322,900 7.59 7.84 6.85 0 0 0
24/10/2022
7.59
 251,714 8.25 8.41 7.42 0 0 0
21/10/2022
8.25
 254,712 9.07 9.16 8.17 0 0 0
20/10/2022
9.07
 245,900 8.66 9.40 8.66 0 0 0
19/10/2022
8.66
 46,600 8.66 8.83 8.58 0 0 0
18/10/2022
8.66
 61,260 8.58 8.83 8.58 0 0 0
17/10/2022
8.58
 40,020 8.58 8.74 8.33 0 0 0
14/10/2022
8.58
 146,627 8.17 8.66 8.25 0 0 0
13/10/2022
8.17
 47,900 8.17 8.41 8.08 0 0 0
12/10/2022
8.17
 109,158 8.00 8.33 7.59 0 0 0
11/10/2022
8.00
 271,200 8.83 8.99 8.00 0 0 0
10/10/2022
8.83
 106,755 8.83 8.83 8.00 0 5,000 -0.1
07/10/2022
8.83
 267,291 9.73 9.73 8.83 0 0 0
06/10/2022
9.73
 54,500 9.98 10.39 9.40 0 0 0
05/10/2022
9.98
 122,030 9.65 10.15 9.73 5,000 26,900 -0.3
04/10/2022
9.65
 233,800 10.06 10.48 9.57 0 45,000 -0.5
03/10/2022
10.06
 66,501 10.72 11.05 10.06 0 0 0
30/09/2022
10.72
 181,300 11.14 11.14 10.48 0 0 0
29/09/2022
11.14
 146,910 11.38 11.63 11.05 0 0 0
28/09/2022
11.38
 60,770 11.47 11.55 11.30 0 0 0
27/09/2022
11.47
 144,754 11.55 11.71 11.47 0 5,000 -0.1
26/09/2022
11.55
 145,644 12.13 12.13 11.47 0 0 0
23/09/2022
12.13
 69,300 12.21 12.29 11.96 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |