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)
29/06/2020
3.86
 2,500 3.99 3.99 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 3.92 3.92 3.79 3,200 0 0.0
23/06/2020
3.92
 17,400 3.72 3.92 3.79 7,900 0 0.0
22/06/2020
3.72
 33,130 3.79 3.79 3.72 100 0 0.0
19/06/2020
3.79
 9,401 3.92 3.92 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 3.92 3.92 3.72 9,900 0 0.0
16/06/2020
3.92
 20,800 3.92 3.92 3.72 9,900 0 0.1
15/06/2020
3.92
 128,310 3.99 3.99 3.66 0 0 0
12/06/2020
3.99
 19,711 3.99 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 4.06 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 3.88 4.06 3.94 0 0 0
03/06/2020
3.88
 48,900 3.88 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
28/05/2020
3.94
 69,415 3.82 3.94 3.82 0 0 0
27/05/2020
3.82
 98,800 3.88 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 4.12 4.12 4.00 0 0 0
18/05/2020
4.12
 300 4.12 4.12 4.00 0 0 0
15/05/2020
4.12
 1,000 4.17 4.17 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 4.00 4.00 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 3.76 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 3.94 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 3.82 3.88 3.82 0 100 0.0
22/04/2020
3.82
 5,300 3.88 3.88 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 3.59 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 3.59 3.59 3.47 0 0 0
13/04/2020
3.59
 4,100 3.59 3.59 3.59 0 0 0
10/04/2020
3.59
 200 3.76 3.76 3.59 0 0 0
09/04/2020
3.76
 25,300 3.76 3.76 3.47 0 0 0
08/04/2020
3.76
 94,800 3.65 3.76 3.41 200 0 0.0
07/04/2020
3.65
 27,100 3.65 3.65 3.47 0 0 0
06/04/2020
3.65
 1,300 3.65 3.65 3.53 0 0 0
03/04/2020
3.65
 100 3.53 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 3.65 3.65 3.47 0 0 0
27/03/2020
3.65
 100 3.53 3.65 3.65 0 0 0
26/03/2020
3.53
 100 3.70 3.70 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 3.65 3.65 3.53 0 0 0
20/03/2020
3.65
 3,100 3.59 3.65 3.53 0 0 0
19/03/2020
3.59
 2,500 3.70 3.70 3.53 0 100 0.0
18/03/2020
3.70
 100 3.47 3.70 3.70 0 0 0
17/03/2020
3.47
 1,420 3.47 3.47 3.41 0 0 0
16/03/2020
3.47
 3,500 3.41 3.47 3.47 0 0 0
13/03/2020
3.41
 200 3.53 3.53 3.41 0 200 0.0
12/03/2020
3.53
 10,500 3.53 3.82 3.41 0 400 0.0
11/03/2020
3.53
 9,000 3.70 3.70 3.53 0 0 0
10/03/2020
3.70
 8,600 3.76 3.76 3.47 0 100 0.0
09/03/2020
3.76
 1,100 3.76 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 3.76 3.82 3.76 0 0 0
04/03/2020
3.76
 5,000 4.12 4.12 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 4.12 4.53 4.12 0 0 0
28/02/2020
4.12
 100 3.82 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

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