CTCP Than Vàng Danh - Vinacomin (tvd)

8.90
0.20
(2.30%)
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
(2026-09-04) 		0.30 3.53% 698,100 0 0
8.50
9.30
8.90
2 tháng
(2026-08-05) 		0.10 1.15% 1,064,300 0 0
8.40
9.30
8.90
3 tháng
(2026-07-06) 		-0.20 -2.22% 1,653,500 0 0
8.40
9.30
8.90
6 tháng
(2026-04-07) 		-1.06 -10.73% 5,922,000 -201,000 -2.0
8.40
10
8.90
12 tháng
(2025-10-09) 		-0.69 -7.23% 19,520,800 -259,900 -2.7
8.40
11.81
8.90
24 tháng
(2024-10-14) 		-1.50 -14.54% 34,145,481 -1,279,499 -13.7
7.53
12.37
8.90
36 tháng
(2023-10-20) 		-1.57 -15.13% 49,888,261 -1,545,430 -17.0
7.05
12.72
8.90
60 tháng
(2021-11-01) 		-2.17 -19.76% 214,377,749 61,800 10.6
4.76
16.05
8.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
10.51
 97,100 10.59 10.74 10.51 0 0 0
21/03/2023
10.59
 254,077 10.89 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 11.28 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 11.20 11.51 11.20 0 0 0
14/03/2023
11.05
 119,347 11.12 11.28 10.97 0 0 0
13/03/2023
11.05
 274,740 11.35 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 11.74 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 11.51 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 11.35 11.66 11.20 0 0 0
28/02/2023
11.28
 725,718 12.12 12.28 11.20 0 0 0
27/02/2023
11.97
 422,811 12.04 12.28 11.81 0 0 0
24/02/2023
11.97
 306,720 12.28 12.35 11.89 0 0 0
23/02/2023
12.35
 696,715 11.97 12.58 11.74 0 5,000 -0.1
22/02/2023
12.20
 834,215 12.12 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 11.66 11.89 11.43 0 0 0
17/02/2023
11.58
 355,360 11.66 11.74 11.20 0 800 0.0
16/02/2023
11.58
 876,423 11.28 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 10.97 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 11.51 11.51 10.36 2,200 0 0.0
09/02/2023
11.43
 399,856 11.43 12.04 11.28 0 0 0
08/02/2023
11.35
 1,507,561 10.43 11.35 10.36 97,900 0 1.4
07/02/2023
10.36
 413,805 10.13 10.59 10.13 0 1,300 0.0
06/02/2023
10.20
 369,713 10.36 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 9.97 10.82 9.74 0 0 0
30/01/2023
9.90
 642,183 9.90 9.90 9.44 0 0 0
27/01/2023
9.05
 595,833 8.82 9.05 8.82 0 0 0
19/01/2023
8.29
 586,873 7.75 8.29 7.75 0 0 0
18/01/2023
7.60
 497,387 6.98 7.60 6.98 0 0 0
17/01/2023
6.90
 144,758 6.90 6.90 6.75 0 0 0
16/01/2023
6.83
 59,949 6.90 6.90 6.67 0 0 0
13/01/2023
6.75
 97,460 6.83 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 6.52 6.90 6.52 0 0 0
05/01/2023
6.67
 174,202 6.67 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 6.21 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 6.14 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 6.21 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 6.52 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 7.29 7.60 7.13 0 0 0
16/12/2022
7.06
 430,550 6.37 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
13/12/2022
6.37
 72,400 6.14 6.37 5.75 0 0 0
12/12/2022
6.37
 100,270 6.29 6.44 6.14 0 0 0
09/12/2022
6.14
 80,900 6.37 6.37 5.98 0 0 0
08/12/2022
6.29
 90,200 6.29 6.52 6.14 0 0 0
07/12/2022
6.14
 102,700 6.06 6.29 5.98 0 0 0
06/12/2022
6.29
 251,050 6.60 6.60 6.29 0 22,700 -0.2
05/12/2022
6.60
 222,200 6.75 6.75 6.52 0 42,000 -0.4
02/12/2022
6.67
 116,014 6.44 6.67 6.29 0 0 0
01/12/2022
6.44
 286,400 6.44 6.75 6.29 0 0 0
30/11/2022
6.37
 102,500 6.60 6.60 6.21 0 0 0
29/11/2022
6.52
 170,609 6.44 6.60 6.14 0 0 0
28/11/2022
6.44
 210,050 6.06 6.44 6.06 0 0 0
25/11/2022
5.98
 57,300 5.83 6.06 5.83 0 0 0
24/11/2022
5.83
 102,310 5.68 5.91 5.45 0 0 0
23/11/2022
5.91
 127,251 5.98 6.14 5.75 0 0 0
22/11/2022
6.21
 88,300 6.14 6.44 6.06 0 0 0
21/11/2022
6.06
 111,900 5.68 6.06 5.52 0 0 0
18/11/2022
5.52
 152,900 5.75 5.75 5.37 0 0 0
17/11/2022
5.68
 132,848 4.76 5.68 4.76 0 0 0
16/11/2022
5.22
 176,475 4.76 5.22 4.37 0 0 0
15/11/2022
4.76
 280,300 5.22 5.22 4.68 0 0 0
14/11/2022
5.14
 139,452 5.37 5.52 5.06 0 0 0
11/11/2022
5.22
 153,200 5.37 5.45 5.06 0 0 0
09/11/2022
5.68
 99,900 5.52 5.91 5.52 0 0 0
08/11/2022
5.60
 115,908 5.29 5.60 5.06 0 0 0
07/11/2022
5.52
 240,130 6.14 6.37 5.45 0 0 0
04/11/2022
5.98
 349,344 6.37 6.37 5.83 0 27,000 -0.2
03/11/2022
6.37
 99,917 6.44 6.44 6.21 0 19,000 -0.2
02/11/2022
6.44
 115,340 6.60 6.60 6.37 0 20,900 -0.2
01/11/2022
6.44
 150,100 6.60 6.75 6.44 0 0 0
31/10/2022
6.60
 126,873 6.67 6.83 6.44 0 0 0
28/10/2022
6.67
 55,100 6.83 6.90 6.67 0 0 0
27/10/2022
6.67
 131,430 6.52 6.67 6.37 0 0 0
26/10/2022
6.37
 135,000 6.14 6.52 5.75 0 0 0
25/10/2022
6.37
 322,900 6.37 7.29 6.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc