Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/08/2021	6.39	195,400	6.68	6.90	6.39	8,700	0	0.1
05/08/2021	6.61	368,000	6.10	6.61	6.10	100	100	0
04/08/2021	6.03	103,500	5.88	6.10	5.88	3,500	0	0.0
03/08/2021	5.96	106,313	5.96	6.03	5.88	0	200	0.0
30/07/2021	6.17	147,800	6.39	6.39	6.03	200	0	0.0
29/07/2021	6.25	154,113	5.96	6.39	5.88	0	0	0
28/07/2021	5.88	62,530	5.96	5.96	5.81	100	0	0.0
27/07/2021	5.96	151,600	5.88	6.03	5.74	100	0	0.0
26/07/2021	5.88	166,600	5.88	5.96	5.59	2,200	17,100	-0.1
23/07/2021	5.96	136,741	6.10	6.10	5.88	0	0	0
22/07/2021	6.10	258,230	6.10	6.10	5.81	0	0	0
21/07/2021	6.10	168,300	6.39	6.54	6.10	0	0	0
20/07/2021	6.39	225,572	6.17	6.39	6.03	0	0	0
19/07/2021	6.32	142,000	6.17	6.39	5.96	0	0	0
16/07/2021	6.54	103,478	6.61	6.83	6.39	0	0	0
15/07/2021	6.61	395,420	6.68	6.75	6.39	80,000	0	0.7
14/07/2021	6.68	128,329	6.68	7.19	6.61	0	0	0
13/07/2021	6.68	233,943	6.17	6.68	5.88	0	0	0
12/07/2021	6.10	439,080	6.46	6.54	6.10	0	0	0
09/07/2021	6.75	198,100	6.90	6.90	6.39	100	0	0.0
08/07/2021	6.97	261,590	6.54	6.97	6.54	0	0	0
07/07/2021	6.39	270,360	6.03	6.61	6.03	0	0	0
06/07/2021	6.61	389,940	7.41	7.41	6.61	6,100	0	0.1
05/07/2021	7.34	410,554	7.77	7.99	7.04	100	0	0.0
02/07/2021	7.70	263,978	7.48	7.77	7.26	0	0	0
01/07/2021	7.41	965,455	8.28	8.64	7.41	24,300	10,800	0.1
30/06/2021	8.21	936,085	8.21	8.21	7.55	5,500	0	0.1
29/06/2021	7.48	547,588	7.19	7.48	7.12	7,100	0	0.1
28/06/2021	6.83	1,272,060	6.75	6.83	6.32	10,200	100	0.1
25/06/2021	6.25	263,567	6.10	6.39	6.10	0	0	0
24/06/2021	6.10	84,800	6.03	6.17	5.96	0	0	0
23/06/2021	6.25	109,928	6.17	6.25	5.96	0	0	0
22/06/2021	6.25	199,996	6.25	6.46	6.17	0	0	0
21/06/2021	6.25	477,000	5.96	6.32	5.88	0	100	0
18/06/2021	5.96	148,328	5.74	5.96	5.66	0	1,500	0.0
17/06/2021	5.66	119,000	5.59	5.74	5.52	0	0	0
16/06/2021	5.59	110,200	5.59	5.66	5.37	0	0	0
15/06/2021	5.66	148,500	5.74	5.88	5.59	0	0	0
14/06/2021	5.74	200,116	5.81	6.03	5.66	0	0	0
11/06/2021	5.81	182,340	5.74	6.03	5.52	0	9,600	-0.1
10/06/2021	5.81	176,400	5.96	5.96	5.66	0	600	0.0
09/06/2021	6.10	127,100	6.17	6.25	5.88	0	0	0
08/06/2021	6.17	730,362	6.10	6.54	5.96	0	4,200	0.0
07/06/2021	5.96	615,705	5.52	5.96	5.37	1,000	35,000	-0.3
04/06/2021	5.45	139,300	5.30	5.45	5.23	0	0	0
03/06/2021	5.30	76,400	5.37	5.37	5.23	0	0	0
02/06/2021	5.30	47,048	5.23	5.30	5.16	10,000	0	0.1
01/06/2021	5.23	40,400	5.74	5.74	5.01	0	0	0
31/05/2021	5.23	41,551	5.30	5.30	5.01	0	0	0
28/05/2021	5.30	14,629	5.08	5.30	5.08	0	0	0
27/05/2021	5.23	47,513	5.30	5.30	5.01	0	0	0
26/05/2021	5.30	16,361	5.45	5.45	5.23	0	0	0
25/05/2021	5.45	15,603	5.45	5.52	5.30	0	2,100	0.0
24/05/2021	5.45	81,749	5.08	5.45	5.08	0	0	0
21/05/2021	5.08	41,100	5.01	5.23	4.94	2,000	16,100	-0.1
20/05/2021	5.23	38,378	5.30	5.30	5.01	0	0	0
19/05/2021	5.30	77,200	5.45	5.45	5.08	0	0	0
18/05/2021	5.45	32,000	5.52	5.59	5.30	400	400	0
17/05/2021: Cổ tức tiền mặt tỉ lệ: 7%
17/05/2021	5.52	33,300	5.88	5.88	5.45	0	0	0
14/05/2021	5.52	71,730	5.65	5.65	5.45	5,000	0	0.0
13/05/2021	5.59	44,724	5.65	5.65	5.52	0	0	0
12/05/2021	5.65	238,400	5.65	5.72	5.59	15,700	0	0.1
11/05/2021	5.65	63,210	5.65	5.79	5.59	0	0	0
10/05/2021	5.65	185,890	5.65	5.79	5.65	200	0	0.0
07/05/2021	5.65	134,900	5.59	5.72	5.52	0	0	0
06/05/2021	5.59	51,124	5.52	5.59	5.52	4,200	0	0.0
05/05/2021	5.59	101,400	5.52	5.65	5.52	2,700	0	0.0
04/05/2021	5.52	80,400	5.52	5.59	5.39	0	0	0
29/04/2021	5.52	13,016	5.52	5.52	5.45	0	16	0.0
28/04/2021	5.45	32,300	5.39	5.52	5.39	0	0	0
27/04/2021	5.39	9,302	5.45	5.45	5.39	0	0	0
26/04/2021	5.45	37,556	5.45	5.45	5.32	0	0	0
23/04/2021	5.45	72,659	5.32	5.45	5.25	0	0	0
22/04/2021	5.32	66,900	5.59	5.59	5.32	0	0	0
20/04/2021	5.59	61,900	5.65	5.65	5.45	0	0	0
19/04/2021	5.65	82,581	5.59	5.65	5.45	5,000	0	0.0
16/04/2021	5.59	76,886	5.52	5.59	5.39	0	0	0
15/04/2021	5.65	86,700	5.72	5.72	5.59	0	0	0
14/04/2021	5.72	227,972	5.52	5.72	5.52	0	0	0
13/04/2021	5.65	238,700	5.79	5.79	5.52	0	0	0
12/04/2021	5.85	438,596	5.99	5.99	5.65	0	0	0
09/04/2021	5.99	202,168	6.05	6.25	5.72	0	0	0
08/04/2021	6.05	458,042	5.52	6.05	5.52	0	0	0
07/04/2021	5.52	168,900	5.45	5.52	5.45	0	0	0
06/04/2021	5.45	75,812	5.39	5.45	5.32	0	0	0
05/04/2021	5.39	78,300	5.32	5.45	5.25	0	0	0
02/04/2021	5.32	64,400	5.19	5.39	5.12	10,000	0	0.1
01/04/2021	5.19	25,960	5.19	5.19	5.12	0	0	0
31/03/2021	5.19	4,600	5.12	5.19	5.12	0	0	0
30/03/2021	5.12	18,000	5.19	5.19	5.05	0	0	0
29/03/2021	5.12	37,700	5.19	5.19	5.12	6,000	0	0.0
26/03/2021	5.19	23,500	5.25	5.25	5.12	0	0	0
25/03/2021	5.25	10,790	5.25	5.25	5.19	0	0	0
24/03/2021	5.25	34,200	5.19	5.25	5.05	0	0	0
23/03/2021	5.32	10,910	5.32	5.32	5.25	4,000	0	0.0
22/03/2021	5.39	71,500	5.25	5.39	5.19	0	0	0
19/03/2021	5.32	8,449	5.32	5.32	5.25	0	0	0
18/03/2021	5.32	23,700	5.25	5.32	5.19	0	0	0
17/03/2021	5.25	41,800	5.25	5.32	5.19	0	0	0
16/03/2021	5.32	18,300	5.32	5.32	5.19	0	0	0

Page:
<<
13
14
15
>>

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

CTCP Than Vàng Danh - Vinacomin (tvd)

THỐNG KÊ GIAO DỊCH