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)
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
18/10/2024
10.38
 10,700 10.38 10.38 10.21 0 0 0
17/10/2024
10.38
 7,567 10.38 10.38 10.21 100 0 0.0
16/10/2024
10.38
 8,044 10.38 10.38 10.21 0 0 0
15/10/2024
10.30
 36,800 10.21 10.30 10.21 0 0 0
14/10/2024
10.30
 18,106 10.38 10.38 10.21 0 300 0.0
11/10/2024
10.30
 17,060 10.30 10.30 10.21 200 0 0.0
10/10/2024
10.38
 13,877 10.38 10.38 10.21 200 0 0.0
09/10/2024
10.38
 6,361 10.30 10.38 10.30 100 0 0.0
08/10/2024
10.30
 8,798 10.21 10.30 10.21 100 0 0.0
07/10/2024
10.30
 26,120 10.47 10.47 10.30 0 100 0.0
04/10/2024
10.47
 2,377 10.56 10.56 10.30 400 0 0.0
03/10/2024
10.47
 32,467 10.21 10.47 10.21 3,200 0 0.0
02/10/2024
10.21
 99,652 10.56 10.56 10.21 0 55,400 -0.7
01/10/2024
10.56
 37,308 10.56 10.64 10.38 0 0 0
30/09/2024
10.56
 8,125 10.56 10.56 10.56 0 0 0
27/09/2024
10.56
 19,065 10.56 10.56 10.38 0 4,100 0.0
26/09/2024
10.56
 17,831 10.56 10.64 10.47 0 1,400 0.0
25/09/2024
10.64
 2,351 10.64 10.64 10.64 0 0 0
24/09/2024
10.64
 15,279 10.47 10.64 10.38 0 0 0
23/09/2024
10.56
 25,780 10.56 10.56 10.47 0 0 0
20/09/2024
10.64
 16,340 10.64 10.64 10.47 100 200 0.0
19/09/2024
10.56
 25,407 10.56 10.64 10.47 100 0 0.0
18/09/2024
10.56
 11,690 10.64 10.82 10.47 200 100 0.0
17/09/2024
10.56
 1,002 10.56 10.56 10.47 0 0 0
16/09/2024
10.64
 29,110 10.56 10.64 10.47 200 0 0.0
13/09/2024
10.64
 830 10.64 10.64 10.47 0 0 0
12/09/2024
10.64
 1,325 10.56 10.64 10.56 0 0 0
11/09/2024
10.64
 5,400 10.56 10.64 10.56 0 0 0
10/09/2024
10.64
 18,706 10.73 10.73 10.56 800 0 0.0
09/09/2024
10.82
 13,005 10.64 10.82 10.56 1,300 0 0.0
06/09/2024
10.82
 16,710 10.73 10.82 10.56 0 0 0
05/09/2024
10.90
 6,100 10.90 10.90 10.73 0 0 0
04/09/2024
10.90
 7,390 10.73 10.90 10.73 0 0 0
30/08/2024
10.82
 13,412 10.90 10.90 10.82 100 0 0.0
29/08/2024
10.90
 24,004 10.82 10.90 10.82 100 0 0.0
28/08/2024
10.90
 31,468 10.82 10.90 10.73 300 0 0.0
27/08/2024
10.90
 4,260 10.82 10.90 10.82 100 0 0.0
26/08/2024
10.90
 9,480 10.90 10.99 10.82 300 0 0.0
23/08/2024
10.90
 14,495 10.90 10.90 10.82 100 1,700 0.0
22/08/2024
10.90
 23,326 10.99 10.99 10.90 100 0 0.0
21/08/2024
10.90
 12,331 10.90 10.99 10.82 0 500 0.0
20/08/2024
10.99
 27,170 10.90 11.08 10.90 0 0 0
19/08/2024
10.99
 21,566 10.90 10.99 10.82 1,400 0 0.0
16/08/2024
10.90
 32,270 10.90 10.99 10.82 1,000 0 0.0
15/08/2024
10.90
 5,610 10.90 10.90 10.73 0 0 0
14/08/2024
10.82
 28,002 10.82 10.82 10.82 0 0 0
13/08/2024
10.82
 11,120 10.82 10.82 10.73 0 0 0
12/08/2024
10.82
 13,970 10.82 10.90 10.82 300 100 0.0
09/08/2024
10.99
 3,372 10.90 10.99 10.82 0 100 0.0
08/08/2024
10.99
 11,366 10.99 10.99 10.82 0 0 0
07/08/2024
10.99
 21,388 10.90 10.99 10.82 0 300 0.0
06/08/2024
10.90
 20,320 10.73 10.90 10.73 0 0 0
05/08/2024
10.73
 95,147 10.99 11.08 10.64 0 0 0
02/08/2024
10.99
 86,768 10.99 11.08 10.82 400 0 0.0
01/08/2024
10.90
 81,964 11.08 11.08 10.82 100 0 0.0
31/07/2024
10.99
 87,845 10.99 10.99 10.90 0 1,500 0.0
30/07/2024
10.99
 54,710 11.16 11.34 10.90 0 100 0.0
29/07/2024
10.90
 19,473 10.99 10.99 10.90 0 0 0
26/07/2024
10.99
 26,850 10.90 10.99 10.90 1,400 0 0.0
25/07/2024
10.90
 9,255 10.90 10.90 10.82 200 0 0.0
24/07/2024
10.90
 27,828 10.90 10.90 10.73 0 0 0
23/07/2024
10.90
 93,565 10.90 11.16 10.82 0 100 0.0
22/07/2024
10.90
 30,360 10.99 10.99 10.90 0 0 0
19/07/2024
10.99
 21,180 11.08 11.08 10.90 0 0 0
18/07/2024
10.99
 51,481 10.82 11.08 10.82 100 0 0.0
17/07/2024
10.64
 84,775 11.25 11.25 10.64 0 0 0
16/07/2024
11.16
 17,209 11.16 11.16 11.08 0 0 0
15/07/2024
11.08
 6,352 11.08 11.25 11.08 0 0 0
12/07/2024
11.25
 26,872 11.25 11.25 11.08 0 0 0
11/07/2024
11.25
 66,611 11.34 11.42 11.16 0 4,000 -0.1
10/07/2024
11.25
 91,280 11.16 11.25 11.08 0 1,400 0.0
09/07/2024
11.16
 19,270 11.08 11.16 10.99 0 800 0.0
08/07/2024
11.08
 28,321 10.99 11.08 10.99 0 0 0
05/07/2024
10.99
 35,213 10.99 10.99 10.99 0 0 0
04/07/2024
10.99
 28,154 11.08 11.08 10.99 0 0 0
03/07/2024
12.03
 63,512 12.03 12.11 11.94 0 0 0
02/07/2024
10.99
 60,624 10.99 11.08 10.99 0 52,800 -0.7
01/07/2024
10.99
 18,415 10.99 10.99 10.90 0 300 0.0
28/06/2024
10.90
 25,191 11.08 11.08 10.90 0 31 0.0
27/06/2024
11.08
 41,266 11.08 11.08 10.90 0 0 0
26/06/2024
11.08
 59,470 11.08 11.08 10.90 0 600 0.0
25/06/2024
10.99
 27,016 11.08 11.16 10.99 0 0 0
24/06/2024
10.99
 155,568 11.25 11.51 10.99 1,300 900 0.0
21/06/2024
11.16
 65,797 11.16 11.34 11.16 0 0 0
20/06/2024
11.16
 44,625 11.08 11.16 11.08 0 0 0
19/06/2024
11.08
 60,330 11.08 11.25 10.99 0 0 0
18/06/2024
11.16
 30,063 11.25 11.25 10.99 100 0 0.0
17/06/2024
11.25
 36,897 11.16 11.25 10.99 200 0 0.0
14/06/2024
11.08
 111,022 11.34 11.34 10.73 6,000 0 0.1
13/06/2024
11.34
 92,819 11.42 11.42 11.25 700 0 0.0
12/06/2024
11.42
 37,986 11.34 11.42 11.25 0 0 0
11/06/2024
9.09
 10,108 9.09 9.17 9.00 0 600 0.0
10/06/2024
11.42
 86,436 11.42 11.51 11.34 0 2,000 0.0
07/06/2024
11.42
 100,055 11.51 11.51 11.34 0 0 0

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