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)
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 4.28 4.28 4.17 0 5,600 -0.1
15/04/2015
4.28
 49,200 4.13 4.52 4.13 0 6,800 -0.1
14/04/2015
4.13
 25,000 4.21 4.21 4.13 0 19,000 -0.2
13/04/2015
4.21
 13,700 4.28 4.31 4.06 0 13,600 -0.2
10/04/2015
4.28
 290 4.28 4.31 4.28 0 0 0
09/04/2015
4.28
 2,000 4.24 4.28 4.28 0 0 0
08/04/2015
4.24
 15,300 4.31 4.31 4.24 0 0 0
07/04/2015
4.31
 6,017 4.38 4.38 4.31 0 0 0
06/04/2015
4.38
 3,900 4.31 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 4.38 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 4.28 4.42 4.28 0 0 0
30/03/2015
4.28
 19,000 4.38 4.42 4.06 0 0 0
27/03/2015
4.38
 30,900 4.38 4.42 4.28 0 0 0
26/03/2015
4.38
 24,300 4.38 4.42 4.28 0 0 0
25/03/2015
4.38
 16,900 4.42 4.42 4.24 0 0 0
24/03/2015
4.42
 12,100 4.42 4.42 4.35 0 0 0
23/03/2015
4.42
 900 4.42 4.42 4.28 0 0 0
20/03/2015
4.42
 17,100 4.45 4.45 4.42 0 0 0
19/03/2015
4.45
 6,400 4.42 4.45 4.38 0 0 0
18/03/2015
4.42
 8,449 4.45 4.45 4.35 0 0 0
17/03/2015
4.45
 22,300 4.45 4.45 4.42 0 0 0
16/03/2015
4.45
 61,600 4.38 4.45 4.35 0 0 0
13/03/2015
4.38
 3,400 4.24 4.38 4.24 0 0 0
12/03/2015
4.24
 35,600 4.24 4.31 4.24 0 0 0
11/03/2015
4.24
 1,100 4.28 4.28 4.24 0 0 0
10/03/2015
4.28
 100 4.28 4.28 4.28 0 0 0
09/03/2015
4.28
 3,217 4.24 4.28 4.21 0 0 0
06/03/2015
4.24
 8,440 4.21 4.24 4.21 0 0 0
05/03/2015
4.21
 3,300 4.21 4.24 4.21 0 0 0
04/03/2015
4.21
 4,400 4.24 4.24 4.21 0 0 0
03/03/2015
4.24
 9,334 4.24 4.24 4.17 0 0 0
02/03/2015
4.24
 6,600 4.21 4.24 4.21 0 0 0
27/02/2015
4.21
 6,300 4.21 4.21 4.17 1,300 0 0.0
26/02/2015
4.21
 6,900 4.17 4.21 4.06 0 0 0
25/02/2015
4.17
 2,700 4.13 4.21 4.17 0 0 0
24/02/2015
4.13
 0 4.13 4.13 4.13 0 0 0
13/02/2015
4.13
 200 4.24 4.24 4.13 0 0 0
12/02/2015
4.24
 2,900 4.17 4.24 4.13 0 0 0
11/02/2015
4.17
 4,600 4.17 4.17 4.13 0 0 0
10/02/2015
4.17
 8,000 4.17 4.17 4.17 0 0 0
09/02/2015
4.17
 100 4.17 4.17 4.17 0 0 0
06/02/2015
4.17
 400 4.13 4.24 4.06 0 0 0
05/02/2015
4.13
 3,700 4.06 4.13 4.06 100 0 0.0
04/02/2015
4.06
 2,400 4.13 4.13 4.06 0 0 0
03/02/2015
4.13
 10,900 4.13 4.17 4.13 0 0 0
02/02/2015
4.13
 9,300 4.13 4.13 4.06 0 0 0
30/01/2015
4.13
 14,800 4.17 4.21 4.13 0 0 0
29/01/2015
4.17
 5,400 4.24 4.24 4.17 800 0 0.0
28/01/2015
4.24
 16,300 4.35 4.35 4.17 0 0 0
27/01/2015
4.35
 5,675 4.42 4.42 4.24 1,900 0 0.0
26/01/2015
4.42
 13,600 4.42 4.42 4.35 5,100 0 0.1
23/01/2015
4.42
 25,700 4.38 4.42 4.35 6,300 2,600 0.0
22/01/2015
4.38
 40,540 4.35 4.38 4.35 0 0 0
21/01/2015
4.35
 30,700 4.38 4.38 4.24 0 0 0
20/01/2015
4.38
 5,300 4.38 4.42 4.28 0 0 0
19/01/2015
4.38
 18,700 4.28 4.38 4.28 2,500 0 0.0
16/01/2015
4.28
 15,040 4.24 4.28 4.24 0 800 0.0
15/01/2015
4.24
 19,500 4.28 4.28 4.24 0 0 0
14/01/2015
4.28
 41,100 4.24 4.28 4.24 100 0 0.0
13/01/2015
4.24
 23,410 4.21 4.24 4.21 0 0 0
12/01/2015
4.21
 61,510 4.13 4.21 4.10 0 0 0
09/01/2015
4.13
 2,815 4.13 4.24 4.13 0 0 0
08/01/2015
4.13
 9,100 4.10 4.21 4.10 0 0 0
07/01/2015
4.10
 28,680 4.10 4.17 4.06 0 0 0
06/01/2015
4.10
 62,901 4.03 4.10 3.96 0 0 0
05/01/2015
4.03
 18,939 4.13 4.13 3.96 0 0 0
31/12/2014
4.13
 29,844 4.24 4.24 4.10 0 0 0
30/12/2014
4.24
 13,450 4.21 4.24 4.03 0 0 0
29/12/2014
4.21
 1,500 4.38 4.38 4.21 100 0 0.0
26/12/2014
4.38
 3,000 4.35 4.38 4.24 0 0 0
25/12/2014
4.35
 1,100 4.35 4.35 4.28 0 0 0
24/12/2014
4.35
 2,400 4.28 4.42 4.24 0 0 0
23/12/2014
4.28
 1,200 4.38 4.38 4.28 0 0 0
22/12/2014
4.38
 1,200 4.35 4.38 4.38 0 0 0
19/12/2014
4.35
 2,100 4.31 4.35 4.24 0 0 0
18/12/2014
4.31
 4,000 4.24 4.31 4.24 0 0 0
17/12/2014
4.24
 6,800 4.42 4.42 4.21 0 0 0
16/12/2014
4.42
 10,500 4.42 4.42 4.21 0 0 0
15/12/2014
4.42
 1,900 4.42 4.42 4.38 0 0 0
12/12/2014
4.42
 800 4.49 4.49 4.35 0 0 0
11/12/2014
4.49
 2,300 4.45 4.49 4.38 0 0 0
10/12/2014
4.45
 17,600 4.38 4.45 4.38 0 0 0
09/12/2014
4.38
 10,900 4.45 4.45 4.38 0 0 0
08/12/2014
4.45
 3,100 4.49 4.49 4.45 0 0 0
05/12/2014
4.49
 8,947 4.52 4.52 4.45 0 0 0
04/12/2014
4.52
 12,800 4.49 4.52 4.45 0 0 0
03/12/2014
4.49
 13,100 4.49 4.49 4.42 0 0 0
02/12/2014
4.49
 3,800 4.49 4.49 4.42 100 0 0.0
01/12/2014
4.49
 14,800 4.49 4.49 4.42 500 0 0.0
28/11/2014
4.49
 4,832 4.56 4.56 4.45 0 0 0
27/11/2014
4.56
 10,600 4.59 4.59 4.45 0 0 0
26/11/2014
4.59
 17,100 4.45 4.59 4.45 0 0 0
25/11/2014
4.45
 40,800 4.45 4.49 4.42 0 0 0
24/11/2014
4.45
 24,665 4.38 4.45 4.28 0 0 0
21/11/2014
4.38
 4,700 4.42 4.42 4.38 0 0 0
20/11/2014
4.42
 9,500 4.35 4.42 4.31 0 0 0
19/11/2014
4.35
 5,800 4.35 4.42 4.31 1,000 0 0.0

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