CTCP Than Vàng Danh - Vinacomin (tvd)

9
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)
28/05/2020
3.94
 69,415 3.88 3.94 3.82 0 0 0
27/05/2020
3.82
 98,800 3.94 3.94 3.82 0 0 0
26/05/2020
3.88
 139,400 3.88 3.94 3.82 0 0 0
25/05/2020
3.88
 85,600 3.94 3.94 3.88 100 0 0.0
22/05/2020
3.94
 19,100 4.00 4.00 3.94 0 0 0
21/05/2020
4.00
 10,300 4.00 4.00 4.00 0 0 0
20/05/2020
4.00
 1,801 4.00 4.00 4.00 0 0 0
19/05/2020
4.00
 5,600 4.06 4.12 4.00 0 0 0
18/05/2020
4.12
 300 4.00 4.12 4.00 0 0 0
15/05/2020
4.12
 1,000 4.12 4.12 4.12 0 0 0
14/05/2020
4.17
 3,500 4.12 4.17 4.06 0 0 0
13/05/2020
4.12
 29,436 3.88 4.17 3.88 0 0 0
12/05/2020
3.88
 8,600 3.82 3.88 3.76 0 0 0
11/05/2020
3.82
 3,000 3.82 3.82 3.82 0 0 0
08/05/2020
4.00
 5 4.00 4.00 4.00 0 0 0
07/05/2020
4.00
 0 4.00 4.00 4.00 0 0 0
06/05/2020
4.00
 200 3.70 4.00 3.70 0 0 0
05/05/2020
3.76
 4,700 3.82 3.82 3.76 0 0 0
04/05/2020
3.82
 900 3.82 3.82 3.82 0 0 0
29/04/2020
3.82
 4,900 4.00 4.00 3.59 0 0 0
28/04/2020
3.94
 0 3.94 3.94 3.94 0 0 0
27/04/2020
3.94
 5,300 3.88 3.94 3.82 0 0 0
24/04/2020
3.88
 4,500 3.88 3.88 3.88 0 0 0
23/04/2020
3.88
 3,700 3.88 3.88 3.82 0 100 0.0
22/04/2020
3.82
 5,300 3.59 3.82 3.59 0 0 0
21/04/2020
3.88
 0 3.88 3.88 3.88 0 0 0
20/04/2020
3.88
 200 3.88 3.88 3.88 0 0 0
17/04/2020
3.88
 19,100 3.59 3.88 3.59 0 0 0
16/04/2020
3.59
 7,200 3.53 3.59 3.53 0 0 0
15/04/2020
3.59
 11,400 3.53 3.59 3.53 0 0 0
14/04/2020
3.53
 14,716 3.53 3.53 3.47 0 0 0
13/04/2020
3.59
 4,150 3.59 3.59 3.59 0 0 0
10/04/2020
3.59
 200 3.59 3.59 3.59 0 0 0
09/04/2020
3.76
 25,300 3.47 3.76 3.47 0 0 0
08/04/2020
3.76
 94,800 3.47 3.76 3.41 200 0 0.0
07/04/2020
3.65
 27,100 3.59 3.65 3.47 0 0 0
06/04/2020
3.65
 1,300 3.53 3.65 3.53 0 0 0
03/04/2020
3.65
 100 3.65 3.65 3.65 0 0 0
01/04/2020
3.53
 19,200 3.53 3.53 3.53 0 0 0
31/03/2020
3.53
 10,366 3.65 3.65 3.29 0 0 0
30/03/2020
3.65
 2,000 3.47 3.65 3.47 0 0 0
27/03/2020
3.65
 100 3.65 3.65 3.65 0 0 0
26/03/2020
3.53
 100 3.53 3.53 3.53 0 0 0
25/03/2020
3.70
 1,100 3.53 3.70 3.53 0 0 0
24/03/2020
3.53
 3,000 3.53 3.53 3.53 0 0 0
23/03/2020
3.53
 3,398 3.53 3.53 3.53 0 0 0
20/03/2020
3.65
 3,100 3.53 3.65 3.53 0 0 0
19/03/2020
3.59
 2,500 3.53 3.59 3.53 0 100 0.0
18/03/2020
3.70
 100 3.70 3.70 3.70 0 0 0
17/03/2020
3.47
 1,420 3.41 3.47 3.41 0 0 0
16/03/2020
3.47
 3,500 3.47 3.47 3.47 0 0 0
13/03/2020
3.41
 200 3.47 3.47 3.41 0 200 0.0
12/03/2020
3.53
 10,500 3.82 3.82 3.41 0 400 0.0
11/03/2020
3.53
 9,000 3.53 3.53 3.53 0 0 0
10/03/2020
3.70
 8,600 3.47 3.70 3.47 0 100 0.0
09/03/2020
3.76
 1,100 3.70 3.76 3.70 0 0 0
06/03/2020
3.76
 0 3.76 3.76 3.76 0 0 0
05/03/2020
3.76
 20,100 3.82 3.82 3.76 0 0 0
04/03/2020
3.76
 5,000 3.94 3.94 3.76 0 0 0
03/03/2020
4.12
 0 4.12 4.12 4.12 0 0 0
02/03/2020
4.12
 200 4.53 4.53 4.12 0 0 0
28/02/2020
4.12
 100 4.12 4.12 4.12 0 0 0
27/02/2020
3.82
 10,000 3.82 3.82 3.82 0 0 0
26/02/2020
4.12
 0 4.12 4.12 4.12 0 0 0
25/02/2020
4.12
 0 4.12 4.12 4.12 0 0 0
24/02/2020
4.12
 0 4.12 4.12 4.12 0 0 0
21/02/2020
4.12
 0 4.12 4.12 4.12 0 0 0
20/02/2020
4.12
 0 4.12 4.12 4.12 0 0 0
19/02/2020
4.12
 0 4.12 4.12 4.12 0 0 0
18/02/2020
4.12
 300 3.88 4.12 3.76 0 0 0
17/02/2020
3.94
 0 3.94 3.94 3.94 0 0 0
14/02/2020
3.94
 5,300 4.00 4.00 3.94 0 0 0
13/02/2020
4.23
 0 4.23 4.23 4.23 0 0 0
12/02/2020
4.23
 0 4.23 4.23 4.23 0 0 0
11/02/2020
4.23
 0 4.23 4.23 4.23 0 0 0
10/02/2020
4.23
 0 4.23 4.23 4.23 0 0 0
07/02/2020
4.23
 200 4.23 4.23 4.23 0 0 0
06/02/2020
4.06
 100 4.06 4.06 4.06 0 0 0
05/02/2020
4.17
 0 4.17 4.17 4.17 0 0 0
04/02/2020
4.17
 100 4.17 4.17 4.17 0 0 0
03/02/2020
3.88
 0 3.88 3.88 3.88 0 0 0
31/01/2020
3.88
 100 3.88 3.88 3.88 0 0 0
30/01/2020
4.00
 0 4.00 4.00 4.00 0 0 0
22/01/2020
4.00
 113,300 4.12 4.12 3.88 0 0 0
21/01/2020
4.29
 100 4.29 4.29 4.29 0 0 0
20/01/2020
4.17
 0 4.17 4.17 4.17 0 0 0
17/01/2020
4.17
 0 4.17 4.17 4.17 0 0 0
16/01/2020
4.17
 0 4.17 4.17 4.17 0 0 0
15/01/2020
4.17
 200 4.17 4.17 4.17 0 0 0
14/01/2020
4.00
 0 4.00 4.00 4.00 0 0 0
13/01/2020
4.00
 2,500 4.06 4.06 4.00 0 0 0
10/01/2020
4.00
 3,200 3.76 4.00 3.76 0 0 0
09/01/2020
3.94
 0 3.94 3.94 3.94 0 0 0
08/01/2020
3.94
 0 3.94 3.94 3.94 0 0 0
07/01/2020
3.94
 100 3.94 3.94 3.94 0 0 0
06/01/2020
3.65
 800 3.88 3.88 3.65 0 0 0
03/01/2020
3.88
 2,100 3.65 3.88 3.65 0 0 0
02/01/2020
3.88
 4,400 3.88 3.88 3.88 0 0 0
31/12/2019
3.82
 0 3.82 3.82 3.82 0 0 0
30/12/2019
3.82
 200 3.47 3.82 3.47 0 0 0

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