CTCP Than Vàng Danh - Vinacomin (tvd)

8.90
0
(0%)
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)
29/12/2021
9.66
 339,147 8.79 9.66 8.72 1,800 0 0.0
28/12/2021
8.79
 134,410 8.93 8.93 8.72 100 0 0.0
27/12/2021
8.93
 153,090 8.93 9.01 8.72 0 0 0
24/12/2021
8.93
 95,396 9.08 9.08 8.86 0 0 0
23/12/2021
9.08
 150,509 9.15 9.22 8.93 0 0 0
22/12/2021
9.15
 156,768 9.30 9.30 9.15 0 0 0
21/12/2021
9.30
 110,916 9.30 9.30 9.15 0 0 0
20/12/2021
9.30
 155,900 9.44 9.44 9.22 0 0 0
17/12/2021
9.44
 198,954 9.44 9.44 9.30 0 0 0
16/12/2021
9.44
 61,511 9.59 9.73 9.44 0 0 0
15/12/2021
9.59
 265,500 9.30 9.88 9.22 0 0 0
14/12/2021
9.30
 161,401 9.30 9.44 9.22 100 0 0.0
13/12/2021
9.37
 122,700 9.51 9.51 9.22 0 0 0
10/12/2021
9.37
 92,740 9.44 9.51 9.22 0 0 0
09/12/2021
9.37
 122,621 9.37 9.44 9.22 0 20 0.0
08/12/2021
9.30
 124,465 9.37 9.44 9.22 1,600 0 0.0
07/12/2021
9.22
 202,359 9.30 9.44 9.08 900 0 0.0
06/12/2021
9.08
 258,636 9.80 10.02 8.93 400 0 0.0
03/12/2021
9.88
 147,068 10.17 10.31 9.88 0 0 0
02/12/2021
10.17
 192,927 10.10 10.39 10.10 20 0 0.0
01/12/2021
9.95
 234,500 10.10 10.17 9.88 0 0 0
30/11/2021
10.10
 260,946 10.31 10.39 9.95 300 0 0.0
29/11/2021
10.17
 370,285 10.17 10.31 9.80 65,600 0 0.9
26/11/2021
10.39
 269,306 10.60 10.60 10.24 0 1,500 0.0
25/11/2021
10.53
 193,401 10.53 10.68 10.39 1,000 600 0.0
24/11/2021
10.53
 164,443 10.89 10.89 10.17 0 900 0.0
23/11/2021
10.60
 280,695 10.02 10.75 9.37 12,200 0 0.2
22/11/2021
10.02
 493,667 10.97 10.97 10.02 700 0 0.0
19/11/2021
10.97
 579,279 11.62 11.84 10.89 500 1,100 0.0
18/11/2021
11.26
 455,860 11.40 11.77 11.11 0 0 0
17/11/2021
11.33
 382,446 11.26 11.55 11.04 0 0 0
16/11/2021
11.40
 466,121 11.84 11.84 11.18 1,600 0 0.0
15/11/2021
11.84
 798,849 12.20 12.42 11.62 0 0 0
12/11/2021
12.13
 925,773 12.13 12.64 11.84 0 0 0
11/11/2021
11.77
 1,340,174 10.89 11.77 10.82 100 0 0.0
10/11/2021
10.75
 364,587 10.75 10.82 10.60 44,500 0 0.7
09/11/2021
10.60
 302,373 10.60 10.75 10.53 28,900 0 0.4
08/11/2021
10.53
 306,534 10.68 10.68 10.39 6,000 0 0.1
05/11/2021
10.68
 210,400 10.53 10.75 10.53 6,000 0 0.1
04/11/2021
10.53
 261,686 10.31 10.89 10.31 0 2,400 0.0
03/11/2021
10.17
 656,739 10.60 10.60 10.17 11,600 0 0.2
02/11/2021
10.68
 643,239 10.89 10.89 10.46 5,600 0 0.1
01/11/2021
10.97
 462,990 11.11 11.26 10.89 2,000 0 0.0
29/10/2021
11.11
 472,591 11.26 11.40 10.97 0 0 0
28/10/2021
11.11
 369,625 11.40 11.40 10.89 5,500 2,700 0.0
27/10/2021
11.11
 380,559 11.26 11.48 10.68 0 3,000 0.0
25/10/2021
11.40
 379,117 12.35 12.49 11.40 1,700 46,700 -0.7
22/10/2021
11.98
 889,308 10.89 11.98 10.24 3,000 1,200 0.0
21/10/2021
10.89
 1,016,027 11.33 11.33 10.39 6,000 10,500 -0.1
20/10/2021
11.33
 750,474 12.13 12.13 10.97 19,100 1,000 0.3
19/10/2021
11.84
 342,531 11.77 12.06 11.62 1,200 24,700 -0.4
18/10/2021
11.77
 775,928 12.49 12.49 11.69 0 0 0
15/10/2021
12.49
 389,642 13.07 13.07 12.35 0 0 0
14/10/2021
12.71
 454,431 12.13 12.85 11.11 24,400 0 0.4
13/10/2021
12.27
 639,462 12.64 12.64 12.20 0 19,100 -0.3
12/10/2021
12.64
 428,098 12.49 12.93 12.49 8,000 21,200 -0.2
11/10/2021
12.49
 582,018 12.42 12.93 12.06 200 1,000 0.0
08/10/2021
12.42
 1,591,894 13.15 13.15 12.20 46,700 8,300 0.7
07/10/2021
13.15
 1,149,269 14.09 14.09 13.15 1,900 0 0.0
06/10/2021
14.16
 1,130,974 13.94 14.53 13.29 20,800 7,600 0.2
05/10/2021
13.87
 1,304,615 14.67 15.61 13.80 3,800 0 0.1
04/10/2021
14.45
 2,994,622 13.36 14.45 13.22 0 100 0.0
01/10/2021
13.15
 625,744 13.36 13.80 13.07 2,100 100 0.0
30/09/2021
13.29
 345,890 13.65 13.80 13.29 10,100 1,600 0.2
29/09/2021
13.65
 536,139 13.44 14.23 13.15 2,100 16,500 -0.3
28/09/2021
13.15
 564,942 11.98 13.15 10.89 4,300 0 0.1
27/09/2021
11.98
 538,889 12.56 13.00 11.98 0 7,800 -0.1
24/09/2021
13.00
 447,559 13.22 13.80 12.71 10,900 0 0.2
23/09/2021
13.15
 460,586 14.31 14.31 13.07 400 100 0.0
22/09/2021
14.31
 661,805 14.31 15.61 14.02 15,200 12,100 0.1
21/09/2021
14.23
 1,064,355 12.85 14.23 11.98 0 1,300 0.0
20/09/2021
13.00
 916,254 13.94 13.94 12.71 100 0 0.0
17/09/2021
13.94
 792,441 14.23 15.40 13.58 0 18,900 -0.4
16/09/2021
14.23
 1,481,099 14.16 14.23 13.00 2,300 8,200 -0.1
15/09/2021
13.00
 539,012 12.35 13.00 12.13 0 25,000 -0.4
14/09/2021
11.84
 605,691 10.89 11.84 10.68 0 16,400 -0.3
13/09/2021
10.82
 743,969 10.02 10.89 10.02 0 13,000 -0.2
10/09/2021
10.02
 736,717 9.15 10.02 9.01 1,000 400 0.0
09/09/2021
9.15
 244,110 9.08 9.22 8.86 0 0 0
08/09/2021
9.01
 645,401 9.08 9.30 8.50 1,000 0 0.0
07/09/2021
9.08
 903,299 9.80 10.10 9.01 0 10,200 -0.1
06/09/2021
9.37
 495,386 8.57 9.37 8.57 0 9,500 -0.1
01/09/2021
8.57
 971,526 7.84 8.57 7.77 0 15,000 -0.2
31/08/2021
7.84
 908,418 7.99 8.28 7.63 0 2,000 0.0
30/08/2021
7.92
 872,165 7.48 7.99 7.12 21,900 29,900 -0.1
27/08/2021
7.48
 285,050 7.34 7.63 7.04 0 0 0
26/08/2021
7.34
 796,428 7.48 8.06 7.19 0 15,500 -0.2
25/08/2021
7.34
 958,312 6.75 7.34 6.75 0 29,600 -0.3
24/08/2021
6.68
 200,607 6.46 6.75 6.46 0 0 0
23/08/2021
6.54
 247,600 6.68 6.68 6.54 0 0 0
20/08/2021
6.68
 497,814 7.12 7.19 6.54 0 0 0
19/08/2021
7.12
 272,400 6.90 7.19 6.75 0 1,800 0.0
18/08/2021
6.83
 186,900 6.75 6.90 6.61 1,400 0 0.0
17/08/2021
6.75
 311,553 7.04 7.19 6.68 600 1,600 0.0
16/08/2021
6.97
 354,857 6.75 7.19 6.75 0 11,600 -0.1
13/08/2021
6.61
 332,414 6.61 6.83 6.39 38,000 500 0.3
12/08/2021
6.68
 323,210 7.26 7.34 6.68 10,100 0 0.1
11/08/2021
7.26
 704,952 7.70 7.70 7.19 2,000 4,200 0.0
10/08/2021
7.04
 796,767 6.46 7.04 6.32 0 14,500 -0.1
09/08/2021
6.46
 166,290 6.39 6.46 6.25 100 0 0.0

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