CTCP Than Vàng Danh - Vinacomin (tvd)

8.90
0.20
(2.30%)
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)
17/10/2014
3.82
 2,100 3.89 3.89 3.82 0 0 0
16/10/2014
3.82
 23,600 3.92 3.92 3.82 0 0 0
15/10/2014
3.92
 15,820 3.89 3.96 3.89 0 0 0
14/10/2014
3.92
 9,800 3.92 3.99 3.85 0 0 0
13/10/2014
3.92
 5,900 3.92 3.96 3.92 0 0 0
10/10/2014
3.92
 22,410 3.89 3.96 3.89 0 0 0
09/10/2014
3.92
 22,300 3.85 3.92 3.85 0 0 0
08/10/2014
3.89
 15,300 3.89 3.92 3.85 0 0 0
07/10/2014
3.89
 21,200 3.85 3.89 3.85 0 0 0
06/10/2014
3.89
 13,800 3.82 3.89 3.82 0 0 0
03/10/2014
3.82
 13,700 3.82 3.85 3.82 0 0 0
02/10/2014
3.85
 6,700 3.89 3.89 3.82 0 1,500 0.0
01/10/2014
3.85
 9,000 3.89 3.89 3.82 0 0 0
30/09/2014
3.82
 25,152 3.85 3.89 3.82 0 0 0
29/09/2014
3.89
 17,100 3.85 3.89 3.82 0 0 0
26/09/2014
3.89
 11,500 3.96 3.96 3.89 0 0 0
25/09/2014
3.89
 20,000 3.82 3.89 3.78 0 5,000 -0.1
24/09/2014
3.82
 14,154 3.89 3.89 3.82 0 0 0
23/09/2014
3.82
 7,100 3.89 3.89 3.82 0 0 0
22/09/2014
3.92
 8,900 3.92 3.92 3.89 0 0 0
19/09/2014
3.89
 22,820 3.82 3.89 3.82 0 2,000 0.0
18/09/2014
3.89
 10,500 3.89 3.89 3.89 0 3,000 0.0
17/09/2014
3.92
 22,200 3.89 3.92 3.89 5,600 2,800 0.0
16/09/2014
3.85
 18,730 3.89 3.89 3.82 2,700 500 0.0
15/09/2014
3.89
 19,800 4.03 4.13 3.89 1,500 0 0.0
12/09/2014
3.99
 20,100 4.10 4.10 3.99 0 0 0
11/09/2014
4.13
 70,310 3.99 4.13 3.99 0 0 0
10/09/2014
3.99
 57,900 3.75 3.99 3.75 0 0 0
09/09/2014
3.78
 26,830 3.78 3.78 3.68 0 0 0
08/09/2014
3.78
 27,230 3.68 3.78 3.68 0 0 0
05/09/2014
3.68
 7,500 3.71 3.71 3.68 0 0 0
04/09/2014
3.71
 13,930 3.71 3.78 3.64 0 3,500 0.0
03/09/2014
3.71
 15,000 3.68 3.75 3.68 0 0 0
29/08/2014
3.68
 2,400 3.68 3.68 3.64 0 0 0
28/08/2014
3.68
 17,900 3.64 3.75 3.64 0 0 0
27/08/2014
3.60
 9,100 3.64 3.68 3.60 0 0 0
26/08/2014
3.60
 18,200 3.64 3.68 3.60 0 0 0
25/08/2014
3.68
 29,600 3.71 3.75 3.64 0 0 0
22/08/2014
3.78
 16,100 3.75 3.82 3.75 0 0 0
21/08/2014
3.78
 9,500 3.71 3.82 3.50 0 0 0
20/08/2014
3.85
 2,300 3.78 3.85 3.78 0 0 0
19/08/2014
3.78
 22,400 3.89 3.89 3.78 0 0 0
18/08/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 29/10 (Volume + 34.48%, Ratio=0.34)
Quyền mua cổ phiếu: 100/33.6421 Giá: 10 (Volume + 33.64%, Ratio=0.34)
18/08/2014
3.99
 10,500 4.03 4.03 3.89 0 0 0
15/08/2014
3.88
 36,500 3.91 3.93 3.86 0 0 0
14/08/2014
3.88
 31,100 3.96 3.96 3.86 0 0 0
13/08/2014
3.98
 39,400 3.91 3.98 3.86 0 700 0.0
12/08/2014
4.01
 79,433 4.14 4.14 3.91 0 0 0
11/08/2014
4.14
 95,400 3.88 4.19 3.86 10,000 0 0.2
08/08/2014
3.83
 118,000 3.55 3.83 3.55 0 0 0
07/08/2014
3.50
 10,000 3.39 3.50 3.39 0 0 0
06/08/2014
3.34
 0 3.34 3.34 3.34 0 0 0
05/08/2014
3.34
 2,600 3.34 3.34 3.34 600 0 0.0
04/08/2014
3.29
 800 3.29 3.29 3.29 0 0 0
01/08/2014
3.29
 1,900 3.34 3.34 3.29 0 0 0
31/07/2014
3.39
 100 3.39 3.39 3.39 0 0 0
30/07/2014
3.29
 200 3.29 3.29 3.29 0 0 0
29/07/2014
3.47
 100 3.47 3.47 3.47 0 0 0
28/07/2014
3.32
 1,600 3.29 3.65 3.26 0 0 0
25/07/2014
3.44
 4,200 3.57 3.57 3.34 100 0 0.0
24/07/2014
3.34
 8,400 3.26 3.34 3.26 0 0 0
23/07/2014
3.21
 1,700 3.39 3.39 3.21 0 0 0
22/07/2014
3.19
 0 3.19 3.19 3.19 0 0 0
21/07/2014
3.19
 0 3.19 3.19 3.19 0 0 0
18/07/2014
3.19
 0 3.19 3.19 3.19 0 0 0
17/07/2014
3.19
 0 3.19 3.19 3.19 0 0 0
16/07/2014
3.19
 5,235 3.29 3.29 3.19 0 0 0
15/07/2014
3.26
 2,700 3.26 3.26 3.26 0 0 0
14/07/2014
3.29
 7,600 3.24 3.29 3.24 0 0 0
11/07/2014
3.29
 1,600 3.26 3.29 3.26 0 0 0
10/07/2014
3.32
 0 3.32 3.32 3.32 0 0 0
09/07/2014
3.32
 5,100 3.32 3.34 3.26 0 0 0
08/07/2014
3.32
 5,500 3.34 3.34 3.32 4,500 0 0.1
07/07/2014
3.34
 3,900 3.32 3.34 3.32 3,700 0 0.0
04/07/2014
3.34
 1,300 3.34 3.34 3.34 0 0 0
03/07/2014
3.37
 2,100 3.50 3.50 3.37 0 0 0
02/07/2014
3.37
 33 3.37 3.37 3.37 0 0 0
01/07/2014
3.37
 2,700 3.34 3.37 3.34 0 0 0
30/06/2014
3.29
 1,500 3.34 3.34 3.29 1,000 0 0.0
27/06/2014
3.34
 4,700 3.29 3.34 3.29 0 0 0
26/06/2014
3.32
 3,100 3.24 3.32 3.24 0 0 0
25/06/2014
3.34
 2,100 3.26 3.34 3.26 0 0 0
24/06/2014
3.32
 3,903 3.26 3.32 3.21 0 0 0
23/06/2014
3.34
 518 3.32 3.34 3.32 0 0 0
20/06/2014
3.37
 50 3.37 3.37 3.37 0 0 0
19/06/2014
3.37
 2,200 3.32 3.37 3.32 0 0 0
18/06/2014
3.52
 100 3.52 3.52 3.52 0 0 0
17/06/2014
3.21
 33 3.21 3.21 3.21 0 0 0
16/06/2014
3.21
 2,000 3.26 3.26 3.21 0 0 0
13/06/2014
3.26
 600 3.26 3.26 3.26 0 0 0
12/06/2014
3.26
 2,300 3.34 3.34 3.26 300 0 0.0
11/06/2014
3.34
 10,500 3.44 3.44 3.26 8,000 0 0.1
10/06/2014
3.24
 1,671 3.24 3.24 3.24 0 0 0
09/06/2014
3.29
 1,900 3.29 3.29 3.29 1,900 0 0.0
06/06/2014
3.34
 2,200 3.21 3.34 3.21 0 0 0
05/06/2014
3.21
 500 3.21 3.21 3.21 500 63 0.0
04/06/2014
3.21
 1,500 3.24 3.24 3.21 0 0 0
03/06/2014
3.37
 2,300 3.37 3.37 3.34 0 0 0
02/06/2014
3.34
 2,007 3.34 3.34 3.34 0 0 0
30/05/2014
3.57
 3,000 3.34 3.57 3.34 3,000 0 0.0
29/05/2014
3.32
 5,800 3.32 3.32 3.32 100 0 0.0

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