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)
16/11/2018
2.61
 1,600 2.61 2.61 2.61 0 0 0
15/11/2018
2.61
 2,750 2.71 2.76 2.61 0 0 0
14/11/2018
2.71
 100 2.56 2.71 2.71 0 0 0
13/11/2018
2.56
 200 2.61 2.61 2.50 0 0 0
12/11/2018
2.61
 0 2.61 2.61 2.61 0 0 0
09/11/2018
2.61
 0 2.61 2.61 2.61 0 0 0
08/11/2018
2.61
 100 2.56 2.61 2.61 0 0 0
07/11/2018
2.56
 200 2.56 2.56 2.45 0 0 0
06/11/2018
2.56
 100 2.61 2.61 2.56 0 0 0
05/11/2018
2.61
 0 2.61 2.61 2.61 0 0 0
02/11/2018
2.61
 5,300 2.76 2.76 2.56 0 0 0
01/11/2018
2.76
 0 2.76 2.76 2.76 0 0 0
31/10/2018
2.76
 16,800 2.76 2.76 2.76 0 0 0
30/10/2018
2.76
 0 2.76 2.76 2.76 0 0 0
29/10/2018
2.76
 0 2.76 2.76 2.76 0 0 0
26/10/2018
2.76
 0 2.76 2.76 2.76 0 0 0
25/10/2018
2.76
 4,000 2.82 2.82 2.76 0 0 0
24/10/2018
2.82
 100 2.76 2.82 2.82 0 0 0
23/10/2018
2.76
 10,200 2.76 2.82 2.71 0 1,100 0.0
22/10/2018
2.76
 2,100 2.76 2.76 2.76 0 0 0
19/10/2018
2.76
 3,100 2.76 2.82 2.71 0 200 0.0
18/10/2018
2.76
 4,400 2.82 2.87 2.76 0 0 0
17/10/2018
2.82
 14,250 2.61 2.82 2.66 0 0 0
16/10/2018
2.61
 300 2.66 2.71 2.61 0 0 0
15/10/2018
2.66
 3,190 2.76 2.76 2.61 0 0 0
12/10/2018
2.76
 0 2.76 2.76 2.76 0 0 0
11/10/2018
2.76
 3,900 2.76 2.76 2.61 0 200 0.0
10/10/2018
2.76
 3,520 2.82 2.82 2.76 0 0 0
09/10/2018
2.82
 1,550 2.76 2.82 2.76 0 0 0
08/10/2018
2.76
 7,519 2.71 2.76 2.66 0 0 0
05/10/2018
2.71
 6,100 2.71 2.71 2.66 0 0 0
04/10/2018
2.71
 1,280 2.71 2.71 2.71 0 0 0
03/10/2018
2.71
 2,000 2.71 2.71 2.71 0 0 0
02/10/2018
2.71
 2,000 2.56 2.71 2.61 0 0 0
01/10/2018
2.56
 0 2.56 2.56 2.56 0 0 0
28/09/2018
2.56
 1,300 2.66 2.66 2.56 0 0 0
27/09/2018
2.66
 0 2.66 2.66 2.66 0 0 0
26/09/2018
2.66
 4,400 2.61 2.66 2.56 0 0 0
25/09/2018
2.61
 1,080 2.61 2.61 2.61 0 0 0
24/09/2018
2.61
 0 2.61 2.61 2.61 0 0 0
21/09/2018
2.61
 5,600 2.61 2.61 2.61 0 0 0
20/09/2018
2.61
 9,500 2.66 2.66 2.61 0 0 0
19/09/2018
2.66
 0 2.66 2.66 2.66 0 0 0
18/09/2018
2.66
 3,800 2.82 2.82 2.66 0 0 0
17/09/2018
2.82
 500 2.71 2.82 2.76 0 0 0
14/09/2018
2.71
 19,064 2.71 2.71 2.71 19,000 0 0.1
13/09/2018
2.71
 0 2.71 2.71 2.71 0 0 0
12/09/2018
2.71
 1,900 2.66 2.71 2.50 0 0 0
11/09/2018
2.66
 0 2.66 2.66 2.66 0 0 0
10/09/2018
2.66
 24,600 2.76 2.76 2.66 0 0 0
07/09/2018
2.76
 0 2.76 2.76 2.76 0 0 0
06/09/2018
2.76
 2,100 2.61 2.76 2.71 0 0 0
05/09/2018
2.61
 0 2.61 2.61 2.61 0 0 0
04/09/2018
2.61
 0 2.61 2.61 2.61 0 0 0
31/08/2018
2.61
 0 2.61 2.61 2.61 0 0 0
30/08/2018
2.61
 0 2.61 2.61 2.61 0 0 0
29/08/2018
2.61
 1,000 2.56 2.61 2.61 0 0 0
28/08/2018
2.56
 4,000 2.71 2.71 2.56 0 0 0
27/08/2018
2.71
 0 2.71 2.71 2.71 0 0 0
24/08/2018
2.71
 100 2.61 2.71 2.71 0 0 0
23/08/2018
2.61
 0 2.61 2.61 2.61 0 0 0
22/08/2018
2.61
 500 2.71 2.71 2.61 0 0 0
21/08/2018
2.71
 3,200 2.61 2.71 2.45 0 0 0
20/08/2018
2.61
 1,900 2.71 2.71 2.61 0 0 0
17/08/2018
2.71
 0 2.71 2.71 2.71 0 0 0
16/08/2018
2.71
 0 2.71 2.71 2.71 0 0 0
15/08/2018
2.71
 0 2.71 2.71 2.71 0 0 0
14/08/2018
2.71
 0 2.71 2.71 2.71 0 0 0
13/08/2018
2.71
 0 2.71 2.71 2.71 0 0 0
10/08/2018
2.71
 0 2.71 2.71 2.71 0 0 0
09/08/2018
2.71
 2,400 2.71 2.71 2.61 0 0 0
08/08/2018
2.71
 0 2.71 2.71 2.71 0 0 0
07/08/2018
2.71
 3,200 2.76 2.76 2.61 0 0 0
06/08/2018
2.76
 300 2.71 2.76 2.66 0 0 0
03/08/2018
2.71
 400 2.66 2.71 2.71 0 0 0
02/08/2018
2.66
 7,300 2.82 2.82 2.56 0 0 0
01/08/2018
2.82
 0 2.82 2.82 2.82 0 0 0
31/07/2018
2.82
 1,000 2.76 2.82 2.82 0 0 0
30/07/2018
2.76
 3,100 2.71 2.82 2.76 0 0 0
27/07/2018
2.71
 12,700 2.82 2.82 2.56 0 0 0
26/07/2018
2.82
 5,100 2.76 2.82 2.76 0 0 0
25/07/2018
2.76
 5,400 2.56 2.76 2.66 0 0 0
24/07/2018
2.56
 600 2.71 2.71 2.56 0 0 0
23/07/2018
2.71
 105 2.66 2.71 2.71 0 0 0
20/07/2018
2.66
 800 2.66 2.66 2.66 0 0 0
19/07/2018
2.66
 17,200 2.50 2.71 2.56 0 200 0.0
18/07/2018
2.50
 988 2.56 2.61 2.50 0 0 0
17/07/2018
2.56
 500 2.56 2.56 2.56 0 0 0
16/07/2018
2.56
 312 2.56 2.56 2.56 0 0 0
13/07/2018
2.56
 500 2.50 2.56 2.56 0 0 0
12/07/2018
2.50
 3,100 2.40 2.50 2.50 0 0 0
11/07/2018
2.40
 100 2.50 2.50 2.40 0 0 0
10/07/2018
2.50
 0 2.50 2.50 2.50 0 0 0
09/07/2018
2.50
 100 2.50 2.50 2.50 0 0 0
06/07/2018
2.50
 0 2.50 2.50 2.50 0 0 0
05/07/2018
2.50
 0 2.50 2.50 2.50 0 0 0
04/07/2018
2.50
 18,500 2.50 2.50 2.35 0 0 0
03/07/2018
2.50
 5,700 2.61 2.66 2.50 0 0 0
02/07/2018
2.61
 0 2.61 2.61 2.61 0 0 0
29/06/2018
2.61
 0 2.61 2.61 2.61 0 0 0

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