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)
18/09/2012
1.64
 11,300 1.62 1.64 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 1.74 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 1.60 1.66 1.59 0 0 0
11/09/2012
1.62
 12,900 1.62 1.68 1.59 0 0 0
10/09/2012
1.70
 9,600 1.74 1.74 1.70 0 0 0
07/09/2012
1.86
 6,500 1.88 1.88 1.74 0 0 0
06/09/2012
1.82
 44,200 1.78 1.82 1.78 0 0 0
05/09/2012
1.70
 48,500 1.64 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 1.55 1.57 1.55 0 0 0
30/08/2012
1.59
 1,200 1.53 1.59 1.53 0 0 0
29/08/2012
1.59
 2,600 1.45 1.59 1.45 0 0 0
28/08/2012
1.49
 20,900 1.43 1.49 1.41 0 0 0
27/08/2012
1.49
 9,200 1.60 1.60 1.49 0 0 0
24/08/2012
1.59
 6,000 1.39 1.59 1.39 0 0 0
23/08/2012
1.49
 20,900 1.51 1.51 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 1.60 1.68 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 1.60 1.70 1.60 0 0 0
16/08/2012
1.62
 4,000 1.70 1.70 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 1.78 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 1.78 1.78 1.78 0 0 0
07/08/2012
1.76
 1,100 1.78 1.78 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 1.68 1.78 1.68 0 0 0
02/08/2012
1.70
 21,200 1.74 1.74 1.68 0 0 0
01/08/2012
1.70
 1,300 1.72 1.74 1.70 0 0 0
31/07/2012
1.74
 10,300 1.74 1.74 1.72 0 0 0
30/07/2012
1.76
 9,100 1.76 1.78 1.74 0 0 0
27/07/2012
1.78
 4,700 1.86 1.86 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 1.92 1.92 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 1.94 1.98 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 1.98 2.06 1.92 0 0 0
18/07/2012
2.02
 200 1.94 2.02 1.94 0 0 0
17/07/2012
2.04
 10,100 1.80 2.04 1.80 0 10,000 -0.1
16/07/2012
2.02
 11,000 1.98 2.02 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 1.98 1.98 1.94 0 0 0
11/07/2012
1.94
 200 1.92 1.94 1.92 0 0 0
10/07/2012
1.86
 3,300 1.88 1.88 1.86 0 1,500 0.0
09/07/2012
1.84
 14,200 1.90 1.90 1.82 0 0 0
06/07/2012
1.94
 4,000 1.90 1.98 1.90 0 0 0
05/07/2012
2.00
 12,700 1.88 2.00 1.84 0 0 0
04/07/2012
1.90
 10,800 1.88 1.94 1.88 0 0 0
03/07/2012
1.98
 6,400 2.00 2.00 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 1.90 2.02 1.90 0 0 0
28/06/2012
2.02
 23,800 1.94 2.02 1.94 0 0 0
27/06/2012
2.00
 10,000 2.02 2.02 2.00 0 2,000 0.0
26/06/2012
2.00
 26,100 2.00 2.06 1.96 0 0 0
25/06/2012
2.06
 56,200 2.08 2.10 2.06 0 0 0
22/06/2012
2.16
 12,100 2.22 2.22 2.16 0 2,000 0.0
21/06/2012
2.26
 7,100 2.26 2.26 2.18 0 0 0
20/06/2012
2.26
 4,200 2.26 2.26 2.18 0 0 0
19/06/2012
2.26
 25,600 2.26 2.26 2.24 0 0 0
18/06/2012
2.26
 7,000 2.28 2.28 2.26 0 0 0
15/06/2012
2.26
 4,800 2.26 2.26 2.24 0 0 0
14/06/2012
2.24
 10,000 2.24 2.24 2.24 0 0 0
13/06/2012
2.24
 10,900 2.24 2.24 2.24 0 0 0
12/06/2012
2.24
 8,800 2.28 2.28 2.24 0 0 0
11/06/2012
2.32
 8,800 2.28 2.34 2.24 0 0 0
08/06/2012
2.34
 21,400 2.38 2.38 2.28 0 0 0
07/06/2012
2.36
 22,800 2.24 2.36 2.24 0 0 0
06/06/2012
2.22
 4,400 2.24 2.24 2.22 0 0 0
05/06/2012
2.26
 24,600 2.26 2.28 2.24 200 0 0.0
04/06/2012
2.26
 43,200 2.26 2.32 2.24 0 0 0
01/06/2012
2.32
 12,000 2.28 2.36 2.28 2,000 0 0.0
31/05/2012
2.30
 36,400 2.28 2.32 2.28 0 0 0
30/05/2012
2.34
 8,000 2.32 2.34 2.30 0 0 0
29/05/2012
2.26
 5,400 2.28 2.38 2.22 0 0 0
28/05/2012
2.34
 30,700 2.40 2.42 2.34 0 1,500 0.0
25/05/2012
2.40
 29,400 2.34 2.40 2.28 0 0 0
24/05/2012
2.26
 42,700 2.26 2.26 2.14 0 0 0
23/05/2012
2.30
 7,400 2.42 2.42 2.28 0 0 0
22/05/2012
2.42
 25,600 2.48 2.50 2.40 4,500 0 0.1
21/05/2012
2.40
 38,000 2.18 2.40 2.18 2,100 0 0.0
18/05/2012
2.26
 77,100 2.30 2.30 2.24 0 0 0
17/05/2012
2.40
 36,600 2.48 2.52 2.38 6,700 0 0.1
16/05/2012
2.42
 17,800 2.36 2.48 2.30 400 1,000 0.0
15/05/2012
2.34
 35,800 2.40 2.40 2.34 2,000 0 0.0
14/05/2012
2.40
 77,900 2.38 2.58 2.38 700 0 0.0
11/05/2012
2.54
 51,100 2.62 2.64 2.54 4,300 5,000 0.0
10/05/2012
2.66
 66,900 2.67 2.69 2.62 900 5,000 -0.1
09/05/2012
2.67
 71,400 2.69 2.71 2.64 0 0 0
08/05/2012
2.77
 93,000 2.87 2.87 2.69 0 0 0
07/05/2012
2.79
 111,100 2.58 2.79 2.58 300 0 0.0
04/05/2012
2.66
 96,200 2.58 2.73 2.50 400 0 0.0
03/05/2012
2.66
 112,700 2.64 2.66 2.58 1,700 0 0.0
02/05/2012
2.66
 64,200 2.77 2.77 2.66 800 0 0.0
27/04/2012
2.77
 37,500 2.77 2.77 2.71 0 0 0

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