CTCP Than Vàng Danh - Vinacomin (tvd)

8.80
-0.10
(-1.12%)
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)
16/10/2020
3.99
 200 4.06 4.06 3.99 0 0 0
15/10/2020
3.99
 3,100 4.06 4.06 3.99 0 0 0
14/10/2020
4.12
 4,000 4.12 4.12 4.12 0 0 0
13/10/2020
4.12
 11,370 4.12 4.12 4.12 0 0 0
12/10/2020
4.12
 9,400 3.99 4.12 3.99 0 0 0
09/10/2020
3.99
 7,100 3.99 3.99 3.99 0 0 0
08/10/2020
4.06
 21,800 4.06 4.06 3.99 0 0 0
07/10/2020
4.06
 900 3.99 4.06 3.99 0 0 0
06/10/2020
3.99
 5,930 3.99 3.99 3.99 0 0 0
05/10/2020
3.99
 7,200 4.06 4.06 3.99 0 0 0
02/10/2020
3.99
 3,419 3.99 3.99 3.99 0 0 0
01/10/2020
4.06
 100 4.06 4.06 4.06 0 0 0
30/09/2020
3.99
 2,122 3.99 3.99 3.99 0 0 0
29/09/2020
3.99
 7,000 4.12 4.12 3.99 0 0 0
28/09/2020
4.06
 7,300 4.06 4.06 4.06 0 0 0
25/09/2020
4.06
 17,200 4.06 4.06 4.06 0 0 0
24/09/2020
4.06
 8,300 4.06 4.06 4.06 0 0 0
23/09/2020
4.06
 9,600 3.99 4.12 3.99 0 0 0
22/09/2020
4.12
 10,600 3.99 4.12 3.99 0 0 0
21/09/2020
3.99
 31,020 3.99 3.99 3.99 0 0 0
18/09/2020
3.99
 5,700 3.99 3.99 3.99 0 0 0
17/09/2020
3.99
 3,700 3.99 4.06 3.99 0 0 0
16/09/2020
3.99
 9,200 3.99 3.99 3.99 0 0 0
15/09/2020
3.99
 7,407 4.06 4.06 3.99 0 0 0
14/09/2020
3.99
 9,593 3.99 3.99 3.92 0 0 0
11/09/2020
3.99
 9,472 3.99 3.99 3.92 0 0 0
10/09/2020
3.99
 1,700 3.99 3.99 3.99 0 0 0
09/09/2020
3.99
 1,600 3.99 4.06 3.99 0 0 0
08/09/2020
3.92
 19,520 3.99 3.99 3.92 0 0 0
07/09/2020
3.99
 0 3.99 3.99 3.99 0 0 0
04/09/2020
3.99
 2,400 3.92 3.99 3.92 0 0 0
03/09/2020
3.92
 100 3.92 3.92 3.92 0 0 0
01/09/2020
4.06
 8,700 3.99 4.06 3.99 0 0 0
31/08/2020
4.12
 1,000 4.12 4.12 4.12 0 0 0
28/08/2020
4.06
 30,601 3.99 4.06 3.99 0 0 0
27/08/2020
3.99
 20,700 3.92 3.99 3.92 0 0 0
26/08/2020
3.92
 11,525 3.86 3.92 3.86 0 0 0
25/08/2020
3.99
 3,800 3.99 3.99 3.99 0 0 0
24/08/2020
3.99
 1,604 3.99 3.99 3.99 0 0 0
21/08/2020
3.99
 4,800 3.92 3.99 3.92 0 0 0
20/08/2020
3.92
 2,405 3.86 3.92 3.86 0 0 0
19/08/2020
3.92
 0 3.92 3.92 3.92 0 0 0
18/08/2020
3.92
 1,000 3.92 3.92 3.92 0 0 0
17/08/2020
3.92
 100 3.92 3.92 3.92 0 0 0
14/08/2020
3.86
 26,801 3.86 3.92 3.86 0 0 0
13/08/2020
3.92
 1,600 3.86 3.92 3.79 0 0 0
12/08/2020
3.86
 41,012 3.86 3.92 3.86 0 0 0
11/08/2020
3.92
 700 3.86 3.92 3.86 0 0 0
10/08/2020
3.99
 2,229 3.92 3.99 3.92 0 0 0
07/08/2020
3.86
 3,605 3.92 3.99 3.86 0 0 0
06/08/2020
3.92
 6,643 3.86 3.92 3.86 0 0 0
05/08/2020
3.86
 58,700 3.86 3.86 3.86 0 0 0
04/08/2020
3.92
 48,820 3.79 3.92 3.79 0 0 0
03/08/2020
3.79
 5,300 3.79 3.79 3.79 0 0 0
31/07/2020
3.79
 12,300 3.79 3.79 3.66 0 0 0
30/07/2020
3.79
 10,680 3.79 3.79 3.66 0 0 0
29/07/2020
3.79
 8,700 3.79 3.79 3.52 0 0 0
28/07/2020
3.79
 20,450 3.72 3.92 3.39 0 0 0
27/07/2020
3.72
 38,335 3.79 3.79 3.72 0 0 0
24/07/2020
3.79
 34,900 4.06 4.06 3.79 100 0 0.0
23/07/2020
4.06
 44,800 3.86 4.06 3.86 0 0 0
22/07/2020
3.86
 8,200 3.92 3.92 3.86 0 0 0
21/07/2020
3.86
 6,300 3.79 3.92 3.79 0 0 0
20/07/2020
3.86
 21,605 3.86 3.92 3.86 0 0 0
17/07/2020
3.79
 22,100 3.79 3.79 3.79 0 0 0
16/07/2020
3.79
 1,200 3.72 3.92 3.72 0 0 0
15/07/2020
3.86
 3,500 3.72 3.86 3.72 0 0 0
14/07/2020
3.86
 100 3.86 3.86 3.86 0 0 0
13/07/2020
3.79
 5,000 3.79 3.79 3.79 0 0 0
10/07/2020
3.72
 12,080 3.86 3.86 3.72 1,000 0 0.0
09/07/2020
3.92
 145 3.92 3.92 3.92 0 0 0
08/07/2020
3.79
 21,000 3.79 3.79 3.79 0 0 0
07/07/2020
3.79
 16,086 3.79 3.92 3.72 4,200 0 0.0
06/07/2020
3.79
 1,200 3.72 3.79 3.72 0 0 0
03/07/2020
3.79
 8,600 3.86 3.86 3.79 4,700 0 0.0
02/07/2020
3.86
 5,000 3.86 3.86 3.86 5,000 0 0.0
01/07/2020
3.86
 2,600 3.79 3.92 3.79 200 0 0.0
30/06/2020
3.79
 6,600 3.79 3.92 3.79 5,600 0 0.0
29/06/2020
3.86
 2,500 3.86 3.86 3.79 0 0 0
26/06/2020
3.99
 4,100 3.92 3.99 3.92 0 0 0
25/06/2020
3.92
 1,900 3.86 3.92 3.79 0 0 0
24/06/2020
3.86
 8,800 3.79 3.92 3.79 3,200 0 0.0
23/06/2020
3.92
 17,400 3.79 3.92 3.79 7,900 0 0.0
22/06/2020
3.72
 33,130 3.72 3.79 3.72 100 0 0.0
19/06/2020
3.79
 9,401 3.79 3.86 3.72 0 0 0
18/06/2020
3.92
 0 3.92 3.92 3.92 0 0 0
17/06/2020
3.92
 3,500 3.72 3.92 3.72 0 0 0
16/06/2020
3.92
 20,800 3.72 3.92 3.72 9,900 0 0.1
15/06/2020
3.92
 128,310 3.92 3.92 3.66 0 0 0
12/06/2020
3.99
 19,711 3.92 3.99 3.79 10,100 0 0.1
11/06/2020: Cổ tức tiền mặt tỉ lệ: 8%
11/06/2020
3.99
 22,700 4.19 4.19 3.92 1,500 0 0.0
10/06/2020
4.06
 105,220 4.06 4.06 4.00 1,500 0 0.0
09/06/2020
4.06
 197,750 3.94 4.12 3.94 0 0 0
08/06/2020
3.94
 52,404 4.00 4.00 3.94 0 0 0
05/06/2020
4.00
 6,805 4.06 4.06 4.00 1,500 0 0.0
04/06/2020
4.06
 124,300 3.94 4.06 3.94 0 0 0
03/06/2020
3.88
 48,900 3.94 3.94 3.88 0 0 0
02/06/2020
3.88
 59,110 3.94 4.00 3.88 0 0 0
01/06/2020
3.94
 149,800 4.00 4.06 3.88 0 0 0
29/05/2020
4.00
 62,931 3.94 4.00 3.94 0 0 0

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