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)
12/11/2012
1.59
 6,700 1.59 1.60 1.55 0 0 0
09/11/2012
1.59
 2,400 1.49 1.59 1.51 0 0 0
08/11/2012
1.49
 2,000 1.53 1.53 1.49 0 0 0
07/11/2012
1.53
 600 1.53 1.59 1.53 0 0 0
06/11/2012
1.53
 500 1.59 1.59 1.53 0 0 0
05/11/2012
1.59
 1,300 1.51 1.60 1.51 0 0 0
02/11/2012
1.51
 6,200 1.60 1.60 1.51 0 0 0
01/11/2012
1.60
 3,100 1.59 1.68 1.60 0 0 0
31/10/2012
1.59
 800 1.59 1.59 1.59 0 0 0
30/10/2012
1.59
 2,300 1.60 1.62 1.59 0 0 0
29/10/2012
1.60
 1,200 1.59 1.60 1.59 0 0 0
26/10/2012
1.59
 1,300 1.59 1.59 1.59 0 0 0
25/10/2012
1.59
 7,200 1.57 1.59 1.53 0 0 0
24/10/2012
1.57
 8,400 1.66 1.66 1.57 0 0 0
23/10/2012
1.66
 0 1.66 1.66 1.66 0 0 0
22/10/2012
1.66
 0 1.64 1.66 1.66 0 0 0
19/10/2012
1.64
 8,000 1.68 1.68 1.64 0 0 0
18/10/2012
1.68
 2,000 1.68 1.68 1.68 0 0 0
17/10/2012
1.68
 6,100 1.70 1.70 1.68 0 0 0
16/10/2012
1.70
 8,000 1.68 1.70 1.68 0 0 0
15/10/2012
1.68
 1,100 1.68 1.68 1.68 0 0 0
12/10/2012
1.68
 3,100 1.68 1.68 1.68 0 0 0
11/10/2012
1.68
 6,700 1.68 1.78 1.68 0 0 0
10/10/2012
1.68
 3,000 1.70 1.74 1.68 0 0 0
09/10/2012
1.70
 100 1.72 1.72 1.70 0 0 0
08/10/2012
1.72
 2,000 1.72 1.72 1.70 0 0 0
05/10/2012
1.72
 5,800 1.74 1.74 1.72 0 0 0
04/10/2012
1.74
 500 1.68 1.74 1.68 0 0 0
03/10/2012
1.68
 200 1.78 1.78 1.68 0 0 0
02/10/2012
1.78
 5,000 1.74 1.78 1.74 0 0 0
01/10/2012
1.74
 2,500 1.76 1.76 1.70 0 0 0
28/09/2012
1.76
 19,200 1.66 1.76 1.72 0 0 0
27/09/2012
1.66
 9,300 1.68 1.68 1.66 0 0 0
26/09/2012
1.68
 3,500 1.68 1.68 1.66 0 0 0
25/09/2012
1.68
 1,100 1.68 1.68 1.64 0 0 0
24/09/2012
1.68
 600 1.78 1.78 1.66 0 0 0
21/09/2012
1.78
 200 1.70 1.78 1.74 0 0 0
20/09/2012
1.70
 23,300 1.70 1.70 1.59 0 0 0
19/09/2012
1.70
 1,200 1.64 1.70 1.60 0 0 0
18/09/2012
1.64
 11,300 1.68 1.68 1.62 0 0 0
17/09/2012
1.68
 5,300 1.74 1.74 1.68 0 0 0
14/09/2012
1.74
 27,600 1.70 1.74 1.72 0 0 0
13/09/2012
1.70
 27,200 1.66 1.70 1.60 0 0 0
12/09/2012
1.66
 5,800 1.62 1.66 1.59 0 0 0
11/09/2012
1.62
 12,900 1.70 1.70 1.59 0 0 0
10/09/2012
1.70
 9,600 1.86 1.86 1.70 0 0 0
07/09/2012
1.86
 6,500 1.82 1.88 1.74 0 0 0
06/09/2012
1.82
 44,200 1.70 1.82 1.78 0 0 0
05/09/2012
1.70
 48,500 1.60 1.70 1.60 0 0 0
04/09/2012
1.60
 2,400 1.57 1.62 1.57 0 0 0
31/08/2012
1.57
 3,500 1.59 1.59 1.55 0 0 0
30/08/2012
1.59
 1,200 1.59 1.59 1.53 0 0 0
29/08/2012
1.59
 2,600 1.49 1.59 1.45 0 0 0
28/08/2012
1.49
 20,900 1.49 1.49 1.41 0 0 0
27/08/2012
1.49
 9,200 1.59 1.60 1.49 0 0 0
24/08/2012
1.59
 6,000 1.49 1.59 1.39 0 0 0
23/08/2012
1.49
 20,900 1.59 1.59 1.49 0 0 0
22/08/2012
1.59
 13,700 1.59 1.59 1.59 0 0 0
21/08/2012
1.59
 11,700 1.70 1.70 1.59 0 0 0
20/08/2012
1.70
 13,700 1.70 1.74 1.68 0 0 0
17/08/2012
1.70
 2,100 1.62 1.70 1.60 0 0 0
16/08/2012
1.62
 4,000 1.72 1.72 1.62 0 0 0
15/08/2012
1.72
 16,200 1.72 1.72 1.72 0 0 0
14/08/2012
1.72
 11,000 1.74 1.74 1.72 1,000 0 0.0
13/08/2012
1.74
 3,500 1.74 1.78 1.74 0 0 0
10/08/2012
1.74
 2,600 1.78 1.78 1.74 0 0 0
09/08/2012
1.78
 6,200 1.78 1.78 1.78 0 0 0
08/08/2012
1.78
 300 1.76 1.78 1.78 0 0 0
07/08/2012
1.76
 1,100 1.80 1.80 1.76 0 0 0
06/08/2012
1.80
 4,500 1.78 1.80 1.78 0 0 0
03/08/2012
1.78
 5,500 1.70 1.78 1.68 0 0 0
02/08/2012
1.70
 21,200 1.70 1.74 1.68 0 0 0
01/08/2012
1.70
 1,300 1.74 1.74 1.70 0 0 0
31/07/2012
1.74
 10,300 1.76 1.76 1.72 0 0 0
30/07/2012
1.76
 9,100 1.78 1.78 1.74 0 0 0
27/07/2012
1.78
 4,700 1.88 1.88 1.78 0 0 0
26/07/2012
1.88
 1,100 1.92 1.92 1.88 0 0 0
25/07/2012
1.92
 100 1.94 1.94 1.92 0 0 0
24/07/2012
1.94
 300 1.92 1.94 1.92 0 0 0
23/07/2012
1.92
 2,600 2.02 2.02 1.92 0 0 0
20/07/2012
2.02
 4,800 2.06 2.06 2.02 0 0 0
19/07/2012
2.06
 23,100 2.02 2.06 1.92 0 0 0
18/07/2012
2.02
 200 2.04 2.04 1.94 0 0 0
17/07/2012
2.04
 10,100 2.02 2.04 1.80 0 10,000 -0.1
16/07/2012
2.02
 11,000 2.06 2.06 1.92 0 6,500 -0.1
13/07/2012
2.06
 5,500 1.94 2.06 1.94 0 0 0
12/07/2012
1.94
 700 1.94 1.98 1.94 0 0 0
11/07/2012
1.94
 200 1.86 1.94 1.92 0 0 0
10/07/2012
1.86
 3,300 1.84 1.88 1.86 0 1,500 -0.0
09/07/2012
1.84
 14,200 1.94 1.94 1.82 0 0 0
06/07/2012
1.94
 4,000 2.00 2.00 1.90 0 0 0
05/07/2012
2.00
 12,700 1.90 2.00 1.84 0 0 0
04/07/2012
1.90
 10,800 1.98 1.98 1.88 0 0 0
03/07/2012
1.98
 6,400 2.04 2.04 1.96 0 0 0
02/07/2012
2.04
 3,800 2.02 2.08 1.98 0 0 0
29/06/2012
2.02
 9,300 2.02 2.02 1.90 0 0 0
28/06/2012
2.02
 23,800 2.00 2.02 1.94 0 0 0
27/06/2012
2.00
 10,000 2.00 2.02 2.00 0 2,000 -0.0
26/06/2012
2.00
 26,100 2.06 2.06 1.96 0 0 0
25/06/2012
2.06
 56,200 2.16 2.16 2.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |