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)
11/09/2015
3.22
 4,400 3.18 3.30 3.22 0 0 0
10/09/2015
3.18
 3,100 3.26 3.26 3.18 0 0 0
09/09/2015
3.26
 2,200 3.18 3.26 3.10 0 0 0
08/09/2015
3.18
 1,000 3.10 3.18 3.18 0 0 0
07/09/2015
3.10
 500 3.22 3.22 3.10 0 0 0
04/09/2015
3.22
 5,900 3.22 3.22 3.10 0 0 0
03/09/2015
3.22
 1,000 3.30 3.30 3.22 0 0 0
01/09/2015
3.30
 200 3.26 3.30 3.30 0 0 0
31/08/2015
3.26
 15,000 3.26 3.26 3.26 0 0 0
28/08/2015
3.26
 15,500 3.22 3.30 3.26 0 0 0
27/08/2015
3.22
 0 3.22 3.22 3.22 0 0 0
26/08/2015
3.22
 10,050 3.07 3.26 3.18 0 0 0
25/08/2015
3.07
 19,300 3.18 3.18 3.07 0 0 0
24/08/2015
3.18
 7,922 3.30 3.30 3.14 0 0 0
21/08/2015
3.30
 8,400 3.34 3.34 3.10 0 0 0
20/08/2015
3.34
 9,158 3.34 3.38 3.34 0 0 0
19/08/2015
3.34
 3,500 3.34 3.34 3.34 0 0 0
18/08/2015
3.34
 8,400 3.45 3.45 3.34 0 0 0
17/08/2015
3.45
 8,500 3.38 3.45 3.30 0 0 0
14/08/2015
3.38
 26,800 3.34 3.38 3.34 0 0 0
13/08/2015
3.34
 7,700 3.34 3.45 3.34 0 0 0
12/08/2015
3.34
 120 3.45 3.45 3.34 0 0 0
11/08/2015
3.45
 3,100 3.38 3.45 3.22 0 0 0
10/08/2015
3.38
 4,000 3.41 3.41 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 3.34 3.38 3.38 0 0 0
05/08/2015
3.34
 21,869 3.41 3.41 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 3.49 3.49 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 3.61 3.61 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 3.53 3.69 3.49 0 0 0
24/07/2015
3.53
 4,814 3.80 3.80 3.45 0 0 0
23/07/2015
3.80
 22,100 3.57 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 3.49 3.53 3.49 0 0 0
20/07/2015
3.49
 3,500 3.53 3.53 3.49 0 0 0
17/07/2015
3.53
 9,200 3.53 3.53 3.49 0 0 0
16/07/2015
3.53
 7,500 3.57 3.57 3.49 0 0 0
15/07/2015
3.57
 1,018 3.53 3.57 3.45 0 0 0
14/07/2015
3.53
 4,000 3.53 3.53 3.49 0 0 0
13/07/2015
3.53
 4,497 3.61 3.69 3.53 0 0 0
10/07/2015
3.61
 1,000 3.61 3.76 3.61 0 0 0
09/07/2015
3.61
 4,950 3.57 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 3.69 3.69 3.53 0 0 0
06/07/2015
3.69
 6,800 3.73 3.73 3.65 0 0 0
03/07/2015
3.73
 100 3.80 3.80 3.73 0 0 0
02/07/2015
3.80
 100 3.73 3.80 3.80 0 0 0
01/07/2015
3.73
 132 3.69 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 3.69 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 3.61 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 3.61 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 3.69 3.69 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 3.69 3.69 3.65 0 0 0
10/06/2015
3.69
 1,400 3.69 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 3.73 3.73 3.65 0 0 0
05/06/2015
3.73
 5,900 3.73 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 3.69 3.76 3.69 0 0 0
02/06/2015
3.69
 18,200 3.80 3.80 3.69 0 0 0
01/06/2015
3.80
 3,000 3.80 3.80 3.73 0 0 0
29/05/2015
3.80
 11,800 3.73 3.80 3.69 0 0 0
28/05/2015
3.73
 3,600 3.76 3.76 3.65 0 0 0
27/05/2015
3.76
 20,900 3.84 3.84 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 3.76 3.76 3.69 0 0 0
22/05/2015
3.76
 10,400 3.76 3.84 3.69 0 5,200 0.0
21/05/2015
3.76
 3,900 4.04 4.04 3.76 0 0 0
20/05/2015
4.04
 1,230 4.00 4.07 3.88 0 0 0
19/05/2015
4.00
 400 3.69 4.00 3.92 0 0 0
18/05/2015
3.69
 3,400 3.61 3.73 3.69 0 0 0
15/05/2015
3.61
 100 3.88 3.88 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 3.88 3.88 3.73 0 0 0
12/05/2015
3.88
 2,700 4.00 4.00 3.88 0 0 0
11/05/2015
4.00
 100 3.88 4.00 4.00 0 0 0
08/05/2015
3.88
 2,400 4.07 4.07 3.88 0 0 0
07/05/2015: Cổ tức tiền mặt tỉ lệ: 10%
07/05/2015
4.07
 200 3.96 4.07 4.07 0 0 0
06/05/2015
3.96
 14,600 3.99 3.99 3.89 0 0 0
05/05/2015
3.99
 7,200 4.13 4.13 3.99 0 0 0
04/05/2015
4.13
 2,300 4.17 4.17 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 4.13 4.13 4.10 0 0 0
21/04/2015
4.13
 29,100 4.10 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

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