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)
10/07/2013
2.32
 300 2.28 2.32 2.28 0 0 0
09/07/2013
2.28
 200 2.28 2.28 2.28 0 0 0
08/07/2013
2.28
 0 2.28 2.28 2.28 0 0 0
05/07/2013
2.28
 0 2.28 2.28 2.28 0 0 0
04/07/2013
2.28
 7,700 2.28 2.28 2.28 0 0 0
03/07/2013
2.32
 1,900 2.30 2.32 2.30 0 0 0
02/07/2013
2.30
 5,900 2.30 2.30 2.30 0 0 0
01/07/2013
2.28
 2,400 2.30 2.30 2.28 0 0 0
28/06/2013
2.39
 0 2.39 2.39 2.39 0 0 0
27/06/2013
2.39
 100 2.39 2.39 2.39 0 0 0
26/06/2013
2.42
 12,800 2.37 2.42 2.30 0 1,000 0.0
25/06/2013
2.42
 3,600 2.42 2.42 2.35 0 0 0
24/06/2013
2.42
 500 2.42 2.42 2.42 0 0 0
21/06/2013
2.42
 1,000 2.42 2.42 2.42 0 0 0
20/06/2013
2.42
 25,500 2.42 2.42 2.42 0 0 0
19/06/2013
2.42
 25,000 2.42 2.44 2.42 0 0 0
18/06/2013
2.42
 8,900 2.42 2.42 2.30 0 0 0
17/06/2013
2.42
 5,000 2.42 2.42 2.42 0 0 0
14/06/2013
2.42
 6,100 2.37 2.44 2.37 0 0 0
13/06/2013
2.42
 10,000 2.42 2.42 2.42 0 0 0
12/06/2013
2.42
 700 2.42 2.44 2.42 0 0 0
11/06/2013
2.42
 14,500 2.35 2.42 2.35 9,000 0 0.1
10/06/2013
2.35
 49,500 2.35 2.35 2.35 0 0 0
07/06/2013
2.35
 400 2.23 2.35 2.23 0 0 0
06/06/2013
2.32
 8,300 2.30 2.35 2.30 0 0 0
05/06/2013
2.35
 5,500 2.30 2.35 2.30 0 3,500 0.0
04/06/2013
2.30
 2,200 2.21 2.30 2.21 0 0 0
03/06/2013
2.35
 14,600 2.35 2.35 2.35 0 0 0
31/05/2013
2.35
 16,500 2.28 2.37 2.28 0 0 0
30/05/2013
2.35
 3,500 2.32 2.35 2.32 0 0 0
29/05/2013
2.35
 26,500 2.32 2.37 2.32 0 0 0
28/05/2013
2.35
 2,500 2.35 2.35 2.30 0 0 0
27/05/2013
2.37
 4,200 2.35 2.37 2.35 0 0 0
24/05/2013
2.35
 34,800 2.35 2.37 2.35 0 0 0
23/05/2013
2.35
 38,800 2.32 2.35 2.12 0 0 0
22/05/2013
2.35
 11,700 2.32 2.35 2.32 0 0 0
21/05/2013
2.32
 20,600 2.30 2.32 2.28 0 0 0
20/05/2013
2.32
 17,100 2.30 2.32 2.30 0 0 0
17/05/2013
2.30
 18,800 2.30 2.30 2.30 0 0 0
16/05/2013
2.30
 88,900 2.30 2.30 2.30 0 0 0
15/05/2013: Cổ tức tiền mặt tỉ lệ: 16%
15/05/2013
2.30
 71,300 2.39 2.39 2.30 0 0 0
14/05/2013
2.28
 15,100 2.38 2.38 2.28 0 0 0
13/05/2013
2.38
 13,700 2.34 2.38 2.34 0 0 0
10/05/2013
2.34
 42,100 2.32 2.34 2.26 0 2,500 0.0
09/05/2013
2.34
 18,600 2.32 2.34 2.32 0 0 0
08/05/2013
2.34
 15,000 2.34 2.34 2.34 0 0 0
07/05/2013
2.34
 43,000 2.34 2.34 2.22 3,500 0 0.0
06/05/2013
2.34
 27,700 2.22 2.34 2.22 0 2,500 0.0
03/05/2013
2.28
 4,600 2.22 2.28 2.22 0 0 0
02/05/2013
2.22
 1,700 2.22 2.22 2.22 0 0 0
26/04/2013
2.20
 7,000 2.20 2.22 2.20 0 0 0
25/04/2013
2.20
 500 2.24 2.24 2.20 0 0 0
24/04/2013
2.20
 9,600 2.18 2.20 2.18 0 0 0
23/04/2013
2.18
 14,500 2.18 2.18 2.18 0 0 0
22/04/2013
2.18
 8,000 2.26 2.26 2.18 0 0 0
18/04/2013
2.18
 5,000 2.18 2.18 2.18 0 0 0
17/04/2013
2.24
 33,200 2.22 2.24 2.10 5,000 0 0.1
16/04/2013
2.22
 24,700 2.22 2.22 2.22 0 0 0
15/04/2013
2.22
 47,700 2.20 2.22 2.20 0 0 0
12/04/2013
2.20
 76,200 2.22 2.22 2.20 0 0 0
11/04/2013
2.22
 60,200 2.20 2.22 2.20 0 0 0
10/04/2013
2.22
 96,300 2.22 2.24 2.10 0 0 0
09/04/2013
2.22
 43,100 2.26 2.28 2.08 0 0 0
08/04/2013
2.20
 26,800 2.20 2.20 2.16 0 0 0
05/04/2013
2.18
 28,300 2.16 2.20 2.16 0 0 0
04/04/2013
2.20
 10,900 2.08 2.20 2.08 0 0 0
03/04/2013
2.20
 35,600 2.20 2.20 2.16 0 0 0
02/04/2013
2.16
 6,800 2.24 2.24 2.16 0 0 0
01/04/2013
2.24
 4,100 2.26 2.26 2.14 0 0 0
29/03/2013
2.14
 2,400 2.14 2.14 2.14 0 0 0
28/03/2013
2.16
 75,300 2.18 2.18 2.16 0 0 0
27/03/2013
2.16
 134,500 2.16 2.18 2.16 0 0 0
26/03/2013
2.20
 94,500 2.28 2.28 2.16 0 0 0
25/03/2013
2.28
 4,100 2.32 2.32 2.24 0 0 0
22/03/2013
2.28
 120,400 2.38 2.38 2.20 0 0 0
21/03/2013
2.20
 127,400 2.20 2.20 2.18 0 0 0
20/03/2013
2.00
 13,200 1.96 2.00 1.96 0 0 0
19/03/2013
1.96
 0 1.96 1.96 1.96 0 0 0
18/03/2013
1.96
 4,200 2.02 2.02 1.92 0 0 0
15/03/2013
1.90
 6,300 1.98 1.98 1.90 0 0 0
14/03/2013
1.92
 12,000 1.88 1.92 1.88 0 0 0
13/03/2013
1.90
 2,100 1.88 1.90 1.88 0 0 0
12/03/2013
1.90
 4,500 1.96 1.96 1.88 0 0 0
11/03/2013
1.92
 400 1.88 1.92 1.88 0 0 0
08/03/2013
1.96
 600 1.90 1.96 1.90 0 0 0
07/03/2013
1.96
 100 1.96 1.96 1.96 0 0 0
06/03/2013
1.94
 1,300 1.86 1.94 1.86 0 0 0
05/03/2013
1.88
 3,500 1.88 1.88 1.86 0 0 0
04/03/2013
1.88
 36,100 1.88 1.88 1.80 0 0 0
01/03/2013
1.98
 3,000 1.98 1.98 1.98 0 0 0
28/02/2013
2.04
 0 2.04 2.04 2.04 0 0 0
27/02/2013
2.04
 0 2.04 2.04 2.04 0 0 0
26/02/2013
2.04
 500 2.02 2.04 2.02 0 0 0
25/02/2013
1.98
 200 1.80 1.98 1.80 0 0 0
22/02/2013
1.96
 1,700 1.96 1.96 1.96 0 0 0
21/02/2013
1.94
 7,000 2.08 2.08 1.94 0 0 0
20/02/2013
2.08
 41,000 2.10 2.10 1.96 0 0 0
19/02/2013
2.08
 1,100 2.16 2.16 2.08 0 0 0
18/02/2013
2.08
 23,200 2.08 2.08 1.98 10,100 0 0.1
08/02/2013
1.98
 13,400 1.86 1.98 1.84 0 0 0

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