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)
18/03/2015
4.42
 8,449 4.35 4.45 4.35 0 0 0
17/03/2015
4.45
 22,300 4.42 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 4.28 4.31 4.24 0 0 0
11/03/2015
4.24
 1,100 4.24 4.24 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 4.21 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 4.24 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 4.21 4.24 4.17 0 0 0
02/03/2015
4.24
 6,600 4.24 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 4.06 4.21 4.06 0 0 0
25/02/2015
4.17
 2,700 4.17 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 4.13 4.13 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 4.06 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 4.21 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 4.24 4.24 4.17 0 0 0
27/01/2015
4.35
 5,675 4.35 4.38 4.24 1,900 0 0.0
26/01/2015
4.42
 13,600 4.35 4.42 4.35 5,100 0 0.1
23/01/2015
4.42
 25,700 4.35 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 4.24 4.38 4.24 0 0 0
20/01/2015
4.38
 5,300 4.42 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 4.24 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 4.06 4.17 4.06 0 0 0
06/01/2015
4.10
 62,901 3.96 4.10 3.96 0 0 0
05/01/2015
4.03
 18,939 4.10 4.10 3.96 0 0 0
31/12/2014
4.13
 29,844 4.17 4.17 4.10 0 0 0
30/12/2014
4.24
 13,450 4.13 4.24 4.03 0 0 0
29/12/2014
4.21
 1,500 4.24 4.24 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 4.42 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 4.38 4.38 4.38 0 0 0
19/12/2014
4.35
 2,100 4.24 4.35 4.24 0 0 0
18/12/2014
4.31
 4,000 4.28 4.31 4.24 0 0 0
17/12/2014
4.24
 6,800 4.35 4.35 4.21 0 0 0
16/12/2014
4.42
 10,500 4.24 4.42 4.21 0 0 0
15/12/2014
4.42
 1,900 4.38 4.42 4.38 0 0 0
12/12/2014
4.42
 800 4.35 4.42 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 4.45 4.49 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 4.42 4.49 4.42 0 0 0
02/12/2014
4.49
 3,800 4.42 4.49 4.42 100 0 0.0
01/12/2014
4.49
 14,800 4.42 4.49 4.42 500 0 0.0
28/11/2014
4.49
 4,832 4.45 4.49 4.45 0 0 0
27/11/2014
4.56
 10,600 4.49 4.56 4.45 0 0 0
26/11/2014
4.59
 17,100 4.49 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 4.28 4.45 4.28 0 0 0
21/11/2014
4.38
 4,700 4.38 4.38 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 4.42 4.42 4.31 1,000 0 0.0
18/11/2014
4.35
 29,500 4.31 4.35 4.28 0 1,200 0.0
17/11/2014
4.31
 8,700 4.28 4.31 4.28 0 0 0
14/11/2014
4.28
 26,210 4.31 4.31 4.21 0 0 0
13/11/2014
4.35
 24,400 4.24 4.35 4.24 0 0 0
12/11/2014
4.35
 10,300 4.28 4.35 4.24 0 0 0
11/11/2014
4.35
 8,632 4.35 4.35 4.17 0 0 0
10/11/2014
4.31
 18,000 4.28 4.31 4.28 0 0 0
07/11/2014
4.28
 44,400 4.28 4.31 4.28 0 0 0
06/11/2014
4.28
 17,123 4.28 4.28 4.28 0 0 0
05/11/2014
4.28
 4,500 4.24 4.35 4.24 2,000 0 0.0
04/11/2014
4.38
 7,600 4.31 4.38 4.24 600 0 0.0
03/11/2014
4.38
 20,500 4.31 4.42 4.24 1,400 0 0.0
31/10/2014
4.24
 3,100 4.17 4.24 4.17 0 0 0
30/10/2014
4.21
 94,100 4.17 4.42 4.17 0 0 0
29/10/2014
4.21
 20,800 4.24 4.28 4.17 0 0 0
28/10/2014
4.17
 32,865 4.45 4.45 4.17 0 0 0
27/10/2014
4.24
 39,734 4.24 4.38 4.24 0 0 0
24/10/2014
4.45
 82,400 4.45 4.49 4.38 0 0 0
23/10/2014
4.45
 202,500 4.81 4.81 4.42 100 0 0.0
22/10/2014
4.38
 98,800 4.13 4.38 4.13 0 0 0
21/10/2014
3.99
 7,446 4.06 4.13 3.96 0 0 0
20/10/2014
3.99
 7,000 3.96 3.99 3.96 0 0 0

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