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)
07/03/2025
10.73
 54,901 10.82 10.82 10.64 0 15,100 -0.2
06/03/2025
10.73
 38,400 10.82 10.99 10.64 0 0 0
05/03/2025
10.82
 57,407 10.82 10.82 10.64 0 0 0
04/03/2025
10.82
 57,260 10.90 10.90 10.64 0 800 0.0
03/03/2025
10.90
 101,451 10.82 11.34 10.82 1,101 1,500 0.0
28/02/2025
10.82
 55,540 10.99 10.99 10.73 0 900 0.0
27/02/2025
10.90
 184,956 10.47 11.08 10.38 1,200 100 0.0
26/02/2025
10.47
 100,639 10.73 10.82 10.47 0 29,900 -0.4
25/02/2025
10.56
 123,040 10.90 10.90 10.56 0 1,000 0.0
24/02/2025
10.90
 172,620 11.08 11.08 10.56 1 300 0.0
21/02/2025
11.08
 112,726 11.08 11.34 10.90 0 2,100 0.0
20/02/2025
11.08
 169,464 10.99 11.34 10.90 2,400 1,600 0.0
19/02/2025
10.99
 265,609 11.25 11.42 10.90 1,200 0 0.0
18/02/2025
11.34
 321,393 11.25 11.51 10.82 0 1,600 0.0
17/02/2025
11.16
 415,007 11.25 11.85 11.08 3,300 3,100 0.0
14/02/2025
11.16
 258,583 11.25 11.51 10.99 0 1,300 0.0
13/02/2025
11.08
 189,745 10.82 11.42 10.73 1,100 1,300 0.0
12/02/2025
10.64
 315,300 11.34 11.51 10.38 3,100 500 0.0
11/02/2025
11.25
 407,469 10.99 11.85 10.99 1,100 4,400 0.0
10/02/2025
10.82
 556,558 9.95 10.82 9.86 1,100 0 0.0
07/02/2025
9.86
 168,483 9.69 10.04 9.69 0 0 0
06/02/2025
9.52
 52,000 9.43 9.60 9.43 3,300 500 0.0
05/02/2025
9.43
 38,505 9.60 9.78 9.43 900 3,000 0.0
04/02/2025
9.60
 77,025 9.52 9.60 9.43 0 19,100 -0.2
03/02/2025
10.82
 55,540 10.99 10.99 10.73 0 900 0.0
31/01/2025
7.53
 25,400 7.53 7.53 7.36 0 0 0
30/01/2025
7.53
 25,400 7.53 7.53 7.36 0 0 0
29/01/2025
7.53
 25,400 7.53 7.53 7.36 0 0 0
28/01/2025
7.53
 25,400 7.53 7.53 7.36 0 0 0
27/01/2025
7.53
 25,400 7.53 7.53 7.36 0 0 0
24/01/2025
9.60
 46,270 9.86 9.86 9.52 0 0 0
23/01/2025
9.86
 183,066 9.35 10.21 9.35 5,000 0 0.1
22/01/2025
9.35
 17,900 9.17 9.35 9.17 0 0 0
21/01/2025
9.17
 100,900 9.09 9.17 9.00 100 52,400 -0.5
20/01/2025
8.91
 65,800 9.00 9.17 8.91 0 1,200 0.0
17/01/2025
9.00
 84,100 9.17 9.17 9.00 0 67,500 -0.7
16/01/2025
9.17
 70,302 9.26 9.35 9.09 0 60,000 -0.6
15/01/2025
9.17
 179,200 9.00 9.17 9.00 0 156,200 -1.6
14/01/2025
9.00
 78,301 9.00 9.00 9.00 0 74,100 -0.8
13/01/2025
9.00
 79,700 9.09 9.09 9.00 1,200 48,200 -0.5
10/01/2025
9.09
 84,500 9.43 9.43 9.00 0 66,200 -0.7
09/01/2025
9.26
 13,700 9.52 9.52 9.26 0 1,000 0.0
08/01/2025
9.35
 15,900 9.43 9.52 9.35 0 100 0.0
07/01/2025
9.09
 6,900 9.17 9.17 9.09 0 0 0
06/01/2025
9.35
 25,900 9.52 9.52 9.35 0 0 0
03/01/2025
9.52
 5,603 9.43 9.52 9.35 0 300 0.0
02/01/2025
9.52
 2,500 9.52 9.52 9.35 0 0 0
01/01/2025
9.35
 8,700 9.43 9.52 9.26 0 200 0.0
31/12/2024
9.35
 8,700 9.43 9.52 9.26 0 200 0.0
30/12/2024
9.26
 65,922 9.78 9.78 9.26 0 0 0
27/12/2024
9.78
 75,300 9.52 9.78 9.52 400 0 0.0
26/12/2024
9.43
 28,609 9.35 9.52 9.35 500 0 0.0
25/12/2024
9.26
 15,620 9.17 9.35 9.17 0 0 0
24/12/2024
9.26
 3,600 9.26 9.26 9.09 0 0 0
23/12/2024
9.17
 12,200 9.17 9.17 9.00 0 0 0
20/12/2024
9.09
 64,700 9.09 9.35 9.09 0 10,000 -0.1
19/12/2024
9.09
 10,100 9.17 9.35 9.09 0 0 0
18/12/2024
9.35
 2,500 9.26 9.35 9.26 0 0 0
17/12/2024
9.26
 10,900 9.26 9.26 9.17 0 0 0
16/12/2024
9.26
 13,600 9.17 9.26 9.17 0 0 0
13/12/2024
9.26
 12,214 9.26 9.26 9.17 0 0 0
12/12/2024
9.26
 24,401 9.35 9.52 9.26 0 0 0
11/12/2024
9.26
 23,200 9.43 9.52 9.26 700 0 0.0
10/12/2024
9.35
 16,411 9.35 9.35 9.17 0 100 0.0
09/12/2024
9.26
 18,432 8.74 9.35 8.74 0 0 0
06/12/2024
11.42
 37,986 11.34 11.42 11.25 0 0 0
05/12/2024
12.03
 44,149 12.20 12.29 11.85 0 4,500 -0.1
04/12/2024
12.37
 68,726 12.37 12.46 12.29 0 2,300 0.0
03/12/2024
12.03
 43,565 12.03 12.11 11.94 50,200 50,200 0
02/12/2024
12.20
 50,501 12.29 12.29 12.11 0 0 0
29/11/2024
7.53
 25,400 7.53 7.53 7.36 0 0 0
28/11/2024
7.53
 25,400 7.53 7.53 7.36 0 0 0
27/11/2024
7.53
 25,400 7.53 7.53 7.36 0 0 0
26/11/2024
7.53
 25,400 7.53 7.53 7.36 0 0 0
25/11/2024
9.26
 33,115 9.09 9.26 9.09 900 0 0.0
22/11/2024
9.00
 10,912 9.00 9.00 8.91 0 0 0
21/11/2024
8.91
 8,906 8.83 8.91 8.83 0 0 0
20/11/2024
8.83
 45,701 8.74 8.91 8.74 700 11,900 -0.1
19/11/2024
8.74
 88,000 8.74 8.74 8.65 0 79,300 -0.8
18/11/2024
8.74
 36,063 8.74 8.74 8.65 0 25,600 -0.3
15/11/2024
8.65
 12,330 8.65 8.74 8.65 0 4,200 0.0
14/11/2024
8.65
 49,300 8.83 8.83 8.65 100 19,300 -0.2
13/11/2024
8.83
 29,292 8.83 8.91 8.83 0 6,100 -0.1
12/11/2024
8.91
 66,311 8.91 9.00 8.83 400 18,700 -0.2
11/11/2024
8.91
 23,500 9.09 9.09 8.83 0 9,500 -0.1
08/11/2024
9.09
 13,414 9.09 9.09 9.09 0 0 0
07/11/2024
9.09
 56,201 9.09 9.09 8.74 600 0 0.0
06/11/2024
9.09
 10,108 9.09 9.17 9.00 0 600 0.0
05/11/2024
9.09
 48,500 9.35 9.35 9.00 800 3,300 0.0
04/11/2024
9.35
 32,402 9.43 9.43 9.09 0 8,700 -0.1
01/11/2024
9.43
 15,701 9.35 9.43 9.35 0 0 0
31/10/2024
9.26
 45,924 9.17 9.35 9.17 0 0 0
30/10/2024
9.43
 60,584 9.52 9.52 9.35 100 0 0.0
29/10/2024
9.52
 36,000 9.60 9.60 9.35 0 0 0
28/10/2024
9.60
 14,542 9.52 9.60 9.52 0 0 0
25/10/2024
9.60
 20,700 9.69 9.69 9.52 100 0 0.0
24/10/2024
9.69
 61,400 9.86 9.86 9.52 0 0 0
23/10/2024
9.95
 46,309 9.69 9.95 9.69 0 0 0
22/10/2024
10.12
 78,606 10.04 10.12 9.78 100 100 0
21/10/2024
10.21
 71,510 10.21 10.21 10.04 1,000 3,500 0.0

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