CTCP Than Vàng Danh - Vinacomin (tvd)

9
-0.30
(-3.23%)
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
(2026-08-19) 		0.70 8.14% 744,400 -100 0.0
8.40
10.10
9
2 tháng
(2026-07-20) 		0.60 6.90% 1,056,700 -100 0.0
8.40
10.10
9
3 tháng
(2026-06-22) 		0.10 1.09% 1,600,700 -100 0.0
8.40
10.10
9
6 tháng
(2026-03-23) 		-1.77 -15.97% 8,651,400 -239,200 -2.4
8.09
11.07
9
12 tháng
(2025-09-23) 		-0.28 -2.91% 19,698,500 -268,600 -2.7
8.09
11.81
9
24 tháng
(2024-09-30) 		-1.26 -11.90% 34,862,157 -1,343,399 -14.5
7.53
12.37
9
36 tháng
(2023-10-04) 		-1.39 -13.03% 51,679,920 -1,556,630 -17.1
7.05
12.72
9
60 tháng
(2021-10-14) 		-3.41 -26.83% 225,008,102 -93,900 8.5
4.76
16.05
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2022
11.20
 209,700 11.12 11.35 10.97 0 0 0
27/06/2022
11.12
 111,000 10.89 11.20 10.82 0 0 0
24/06/2022
10.89
 95,600 10.89 11.35 10.89 0 0 0
23/06/2022
10.89
 182,362 10.66 10.89 10.43 0 5,000 -0.1
22/06/2022
10.66
 167,905 10.59 10.82 10.36 500 0 0.0
21/06/2022
10.59
 260,250 10.43 10.89 9.97 1,000 0 0.0
20/06/2022
10.43
 197,062 10.89 11.35 10.05 4,000 0 0.1
17/06/2022
10.89
 497,810 11.89 11.89 10.74 0 1,500 0.0
16/06/2022
11.89
 238,754 11.89 12.51 11.89 0 0 0
15/06/2022
11.89
 572,471 12.89 13.43 11.66 500 0 0.0
14/06/2022
12.89
 274,707 12.58 12.89 12.20 200 0 0.0
13/06/2022
12.58
 796,410 13.96 13.96 12.58 600 800 0.0
10/06/2022
13.96
 759,574 14.12 15.04 13.73 0 2,000 0.0
09/06/2022
14.12
 381,738 13.89 14.19 13.81 0 0 0
08/06/2022
13.89
 464,543 14.19 14.50 13.89 0 0 0
07/06/2022
14.19
 713,535 13.66 14.19 13.43 0 0 0
06/06/2022
13.66
 1,014,511 12.58 13.73 12.20 2,000 0 0.0
03/06/2022
12.58
 279,668 12.51 12.89 11.97 0 0 0
02/06/2022
12.51
 663,100 12.51 13.12 12.28 3,000 98,600 -1.6
01/06/2022
12.51
 893,996 11.43 12.51 11.43 0 0 0
31/05/2022
11.43
 140,318 11.66 11.66 11.28 0 500 0.0
30/05/2022
11.66
 264,763 11.51 11.97 11.43 0 0 0
27/05/2022
11.51
 196,500 11.89 11.97 11.51 300 0 0.0
26/05/2022
11.89
 336,028 11.12 12.20 11.12 0 700 0.0
25/05/2022: Cổ tức tiền mặt tỉ lệ: 8%
25/05/2022
11.12
 144,414 10.89 11.12 10.66 0 0 0
24/05/2022
10.89
 237,400 10.68 10.89 10.60 0 0 0
23/05/2022
10.68
 164,900 10.89 10.97 10.60 0 0 0
20/05/2022
10.89
 106,000 10.60 10.89 10.53 0 0 0
19/05/2022
10.60
 200,700 10.89 10.89 10.31 600 700 0.0
18/05/2022
10.89
 185,100 10.89 11.26 10.75 0 0 0
17/05/2022
10.89
 79,900 10.10 10.89 10.02 0 0 0
16/05/2022
10.10
 183,202 9.37 10.24 8.86 0 100 0.0
13/05/2022
9.37
 279,607 9.95 10.24 9.37 300 5,000 -0.1
12/05/2022
9.95
 144,315 10.89 10.89 9.95 0 0 0
11/05/2022
10.89
 91,701 10.82 11.40 10.82 0 0 0
10/05/2022
10.82
 270,802 10.24 10.82 9.30 0 0 0
09/05/2022
10.24
 250,640 11.26 11.40 10.24 0 100 0.0
06/05/2022
11.26
 130,320 11.48 11.62 10.97 0 400 0.0
05/05/2022
11.48
 190,563 11.40 11.91 11.11 0 0 0
04/05/2022
11.40
 350,500 11.11 11.55 10.60 800 63,200 -1.0
29/04/2022
11.11
 225,700 11.04 11.26 10.82 49,600 0 0.8
28/04/2022
11.04
 159,318 10.75 11.04 10.75 41,300 0 0.6
27/04/2022
10.75
 102,655 10.24 10.75 10.17 600 0 0.0
26/04/2022
10.24
 428,078 10.31 11.18 9.44 300 100 0.0
25/04/2022
10.31
 708,688 11.40 11.69 10.31 115,900 300 1.7
22/04/2022
11.40
 322,800 11.62 12.35 10.60 5,000 700 0.1
21/04/2022
11.62
 428,300 12.13 12.13 10.97 15,000 400 0.2
20/04/2022
12.13
 563,910 12.27 12.71 11.98 144,000 1,000 2.5
19/04/2022
12.27
 350,100 12.27 12.78 12.27 0 0 0
18/04/2022
12.27
 593,700 12.35 12.93 12.06 0 0 0
15/04/2022
12.35
 381,900 12.78 13.07 12.27 0 0 0
14/04/2022
12.78
 291,800 12.42 13.44 12.71 26,600 0 0.5
13/04/2022
12.42
 541,403 12.56 12.71 11.33 70,300 13,800 0.9
12/04/2022
12.56
 1,064,532 13.94 14.02 12.56 2,400 900 0.0
08/04/2022
13.94
 496,016 14.67 14.96 13.94 900 0 0.0
07/04/2022
14.67
 725,332 15.03 15.91 14.60 2,000 400 0.0
06/04/2022
15.03
 1,640,177 13.73 15.03 13.73 0 1,000 0.0
05/04/2022
13.73
 366,902 13.51 14.02 13.07 24,900 0 0.5
04/04/2022
13.51
 410,752 13.73 14.02 13.36 31,300 23,800 0.1
01/04/2022
13.73
 515,800 13.94 14.02 13.58 0 0 0
31/03/2022
13.94
 528,232 13.44 14.31 13.29 18,800 0 0.4
30/03/2022
13.44
 614,534 14.23 14.31 13.44 100 300 0.0
29/03/2022
14.23
 748,174 14.38 14.67 14.16 5,300 300 0.1
28/03/2022
14.38
 898,793 13.80 14.53 13.73 70,400 0 1.4
25/03/2022
13.80
 632,493 13.94 14.02 13.07 55,800 0 1.1
24/03/2022
13.94
 432,100 13.94 14.16 13.73 15,100 1,100 0.3
23/03/2022
13.94
 721,578 13.94 14.23 13.58 55,000 700 1.0
22/03/2022
13.94
 1,132,741 12.71 13.94 12.71 200 0 0.0
21/03/2022
12.71
 501,462 13.07 13.29 12.64 400 0 0.0
18/03/2022
13.07
 377,340 12.93 13.36 12.71 76,800 0 1.4
17/03/2022
12.93
 537,158 12.64 13.07 12.20 200 0 0.0
16/03/2022
12.64
 850,939 13.29 13.65 12.35 400 0 0.0
15/03/2022
13.29
 824,350 13.44 13.44 12.20 1,900 2,600 0.0
14/03/2022
13.44
 1,063,901 14.38 14.38 13.07 12,000 0 0.2
11/03/2022
14.38
 1,026,537 15.76 15.76 14.23 68,800 200 1.4
10/03/2022
15.76
 829,239 15.61 16.05 14.60 21,000 500 0.4
09/03/2022
15.61
 1,639,115 15.03 15.98 14.16 200 0 0.0
08/03/2022
15.03
 1,714,066 16.05 17.43 15.03 0 0 0
07/03/2022
16.05
 902,627 14.60 16.05 14.67 500 100 0.0
04/03/2022
14.60
 1,270,581 14.67 15.98 14.53 1,200 800 0.0
03/03/2022
14.67
 2,805,232 13.36 14.67 13.58 8,900 300 0.2
02/03/2022
13.36
 696,387 13.00 13.80 13.07 0 0 0
01/03/2022
13.00
 1,223,192 13.29 14.31 12.93 300 4,100 -0.1
28/02/2022
13.29
 1,178,175 12.13 13.29 11.98 0 0 0
25/02/2022
12.13
 552,124 11.91 12.93 11.98 100 3,700 -0.1
24/02/2022
11.91
 1,211,162 11.55 11.98 11.48 200 29,300 -0.5
23/02/2022
11.55
 829,929 10.82 11.84 10.75 6,000 600 0.1
22/02/2022
10.82
 222,486 11.04 11.04 10.60 1,000 0 0.0
21/02/2022
11.04
 343,948 11.11 11.40 10.97 300 0 0.0
18/02/2022
11.11
 245,100 10.89 11.18 10.60 600 0 0.0
17/02/2022
10.89
 384,906 10.82 11.18 10.53 2,200 0 0.0
16/02/2022
10.82
 509,927 11.11 11.11 10.53 5,000 100 0.1
15/02/2022
11.11
 224,660 11.40 11.40 10.89 4,000 0 0.1
14/02/2022
11.40
 809,602 10.82 11.84 11.18 30,000 100 0.5
11/02/2022
10.82
 1,108,059 9.88 10.82 9.80 8,900 0 0.1
10/02/2022
9.88
 63,700 9.95 9.95 9.73 0 0 0
09/02/2022
9.95
 114,902 9.88 10.17 9.88 0 0 0
08/02/2022
9.88
 259,743 9.51 9.95 9.51 0 0 0
07/02/2022
9.51
 54,900 9.08 9.80 9.22 0 0 0
28/01/2022
9.08
 61,818 9.08 9.15 8.93 0 0 0

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