CTCP Than Vàng Danh - Vinacomin (tvd)

8.90
0
(0%)
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)
11/08/2015
3.45
 3,100 3.34 3.45 3.22 0 0 0
10/08/2015
3.38
 4,000 3.18 3.38 3.18 0 0 0
07/08/2015
3.41
 2,700 3.38 3.41 3.38 0 0 0
06/08/2015
3.38
 100 3.38 3.38 3.38 0 0 0
05/08/2015
3.34
 21,869 3.38 3.38 3.34 0 0 0
04/08/2015
3.41
 12,745 3.41 3.45 3.34 0 0 0
03/08/2015
3.41
 5,900 3.38 3.45 3.38 0 0 0
31/07/2015
3.49
 1,200 3.49 3.49 3.49 0 0 0
30/07/2015
3.49
 0 3.49 3.49 3.49 0 0 0
29/07/2015
3.49
 9,000 3.57 3.57 3.49 0 0 0
28/07/2015
3.61
 0 3.61 3.61 3.61 0 0 0
27/07/2015
3.61
 19,386 3.61 3.69 3.49 0 0 0
24/07/2015
3.53
 4,814 3.53 3.53 3.45 0 0 0
23/07/2015
3.80
 22,100 3.69 3.92 3.49 0 0 0
22/07/2015
3.57
 65,500 3.49 3.57 3.49 0 0 0
21/07/2015
3.49
 12,286 3.53 3.53 3.49 0 0 0
20/07/2015
3.49
 3,500 3.49 3.49 3.49 0 0 0
17/07/2015
3.53
 9,200 3.49 3.53 3.49 0 0 0
16/07/2015
3.53
 7,500 3.49 3.53 3.49 0 0 0
15/07/2015
3.57
 1,018 3.49 3.57 3.45 0 0 0
14/07/2015
3.53
 4,000 3.49 3.53 3.49 0 0 0
13/07/2015
3.53
 4,450 3.69 3.69 3.53 0 0 0
10/07/2015
3.61
 1,000 3.76 3.76 3.61 0 0 0
09/07/2015
3.61
 4,950 3.53 3.61 3.53 0 0 0
08/07/2015
3.57
 48,532 3.53 3.57 3.53 0 0 0
07/07/2015
3.53
 24,600 3.53 3.65 3.53 0 0 0
06/07/2015
3.69
 6,800 3.65 3.69 3.65 0 0 0
03/07/2015
3.73
 100 3.73 3.73 3.73 0 0 0
02/07/2015
3.80
 100 3.80 3.80 3.80 0 0 0
01/07/2015
3.73
 132 3.73 3.73 3.73 0 0 0
30/06/2015
3.69
 2,966 3.65 3.69 3.30 0 0 0
29/06/2015
3.65
 1,200 3.61 3.65 3.61 0 0 0
26/06/2015
3.61
 3,656 3.34 3.69 3.34 0 0 0
25/06/2015
3.69
 6,000 3.69 3.73 3.69 0 0 0
24/06/2015
3.69
 34 3.69 3.69 3.69 0 0 0
23/06/2015
3.69
 4,868 3.49 3.69 3.49 0 0 0
22/06/2015
3.61
 1,148 3.57 3.76 3.61 0 0 0
19/06/2015
3.57
 6,200 3.61 3.61 3.57 0 0 0
18/06/2015
3.61
 5,000 3.53 3.61 3.49 0 0 0
17/06/2015
3.61
 1,765 3.61 3.61 3.61 0 0 0
16/06/2015
3.61
 6,158 3.65 3.65 3.61 0 0 0
15/06/2015
3.69
 4,140 3.65 3.69 3.61 0 0 0
12/06/2015
3.65
 1,200 3.69 3.69 3.65 0 0 0
11/06/2015
3.69
 1,500 3.65 3.69 3.65 0 0 0
10/06/2015
3.69
 1,400 3.61 3.69 3.61 0 0 0
09/06/2015
3.69
 14,100 3.65 3.69 3.65 0 0 0
08/06/2015
3.65
 31,900 3.65 3.69 3.65 0 0 0
05/06/2015
3.73
 5,900 3.65 3.73 3.65 0 0 0
04/06/2015
3.73
 1,800 3.73 3.73 3.69 0 0 0
03/06/2015
3.73
 61,600 3.73 3.76 3.69 0 0 0
02/06/2015
3.69
 18,200 3.69 3.76 3.69 0 0 0
01/06/2015
3.80
 3,000 3.73 3.80 3.73 0 0 0
29/05/2015
3.80
 11,800 3.69 3.80 3.69 0 0 0
28/05/2015
3.73
 3,600 3.73 3.76 3.65 0 0 0
27/05/2015
3.76
 20,900 3.69 3.76 3.57 0 15,000 -0.1
26/05/2015
3.84
 4,900 3.69 3.84 3.69 0 4,800 0.0
25/05/2015
3.69
 7,700 3.69 3.73 3.69 0 0 0
22/05/2015
3.76
 10,400 3.84 3.84 3.69 0 5,200 0.0
21/05/2015
3.76
 3,900 3.88 3.88 3.76 0 0 0
20/05/2015
4.04
 1,230 4.07 4.07 3.88 0 0 0
19/05/2015
4.00
 400 3.92 4.00 3.92 0 0 0
18/05/2015
3.69
 3,400 3.73 3.73 3.69 0 0 0
15/05/2015
3.61
 100 3.61 3.61 3.61 0 0 0
14/05/2015
3.88
 5,100 3.73 3.88 3.65 0 0 0
13/05/2015
3.73
 300 3.73 3.73 3.73 0 0 0
12/05/2015
3.88
 2,700 3.96 3.96 3.88 0 0 0
11/05/2015
4.00
 100 4.00 4.00 4.00 0 0 0
08/05/2015
3.88
 2,400 3.96 3.96 3.88 0 0 0
07/05/2015: Cổ tức tiền mặt tỉ lệ: 10%
07/05/2015
4.07
 200 4.07 4.07 4.07 0 0 0
06/05/2015
3.96
 14,600 3.96 3.99 3.89 0 0 0
05/05/2015
3.99
 7,200 3.99 4.03 3.99 0 0 0
04/05/2015
4.13
 2,300 4.13 4.13 4.13 0 0 0
27/04/2015
4.17
 7,300 4.06 4.17 3.89 0 1,600 0.0
24/04/2015
4.06
 2,800 4.10 4.10 4.06 0 500 0.0
23/04/2015
4.10
 6,400 4.10 4.10 4.06 0 900 0.0
22/04/2015
4.10
 4,500 4.10 4.10 4.10 0 0 0
21/04/2015
4.13
 29,100 4.13 4.13 4.06 0 22,000 -0.3
20/04/2015
4.10
 4,500 4.10 4.17 4.10 0 0 0
17/04/2015
4.10
 11,000 4.17 4.17 4.10 0 5,000 -0.1
16/04/2015
4.17
 9,300 4.21 4.21 4.17 0 5,600 -0.1
15/04/2015
4.28
 49,200 4.52 4.52 4.13 0 6,800 -0.1
14/04/2015
4.13
 25,000 4.17 4.17 4.13 0 19,000 -0.2
13/04/2015
4.21
 13,700 4.31 4.31 4.06 0 13,600 -0.2
10/04/2015
4.28
 290 4.31 4.31 4.28 0 0 0
09/04/2015
4.28
 2,000 4.28 4.28 4.28 0 0 0
08/04/2015
4.24
 15,300 4.28 4.31 4.24 0 0 0
07/04/2015
4.31
 6,017 4.31 4.31 4.31 0 0 0
06/04/2015
4.38
 3,900 4.24 4.38 4.24 0 0 0
03/04/2015
4.31
 0 4.31 4.31 4.31 0 0 0
02/04/2015
4.31
 17,310 4.31 4.38 4.31 0 0 0
01/04/2015
4.38
 13,500 4.42 4.42 4.31 0 0 0
31/03/2015
4.42
 10,300 4.35 4.42 4.28 0 0 0
30/03/2015
4.28
 19,000 4.21 4.42 4.06 0 0 0
27/03/2015
4.38
 30,900 4.42 4.42 4.28 0 0 0
26/03/2015
4.38
 24,300 4.28 4.42 4.28 0 0 0
25/03/2015
4.38
 16,900 4.24 4.38 4.24 0 0 0
24/03/2015
4.42
 12,100 4.35 4.42 4.35 0 0 0
23/03/2015
4.42
 900 4.28 4.42 4.28 0 0 0
20/03/2015
4.42
 17,100 4.42 4.42 4.42 0 0 0
19/03/2015
4.45
 6,400 4.42 4.45 4.38 0 0 0

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