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)
06/06/2024
11.42
 38,232 11.42 11.60 11.34 200 0 0.0
05/06/2024
11.42
 302,726 11.34 11.85 11.34 4,300 2,900 0.0
04/06/2024
11.25
 46,538 11.25 11.25 11.16 0 300 0.0
03/06/2024
11.16
 59,129 11.16 11.25 11.08 0 0 0
31/05/2024
11.08
 95,124 11.16 11.16 10.90 2,500 0 0.0
30/05/2024
11.16
 91,046 11.34 11.34 10.99 700 1,300 0.0
29/05/2024: Cổ tức tiền mặt tỉ lệ: 9%
29/05/2024
11.42
 72,086 12.11 12.11 11.34 0 0 0
28/05/2024
11.42
 199,212 11.50 11.58 11.34 0 0 0
27/05/2024
11.42
 119,443 11.50 11.50 11.26 1,300 5,700 -0.1
24/05/2024
11.34
 133,173 11.42 11.58 11.26 0 500 0.0
23/05/2024
11.50
 84,385 11.42 11.50 11.34 0 2,100 0.0
22/05/2024
11.34
 103,600 11.26 11.42 11.26 0 300 0.0
21/05/2024
11.26
 87,696 11.42 11.42 11.10 1,200 0 0.0
20/05/2024
11.26
 79,760 11.26 11.42 11.18 2,100 0 0.0
16/05/2024
11.26
 22,717 11.26 11.26 11.18 0 0 0
15/05/2024
11.26
 22,412 11.18 11.34 11.18 0 0 0
14/05/2024
11.26
 70,824 11.26 11.34 11.18 0 2,600 0.0
13/05/2024
11.10
 71,173 11.26 11.26 11.10 0 0 0
10/05/2024
11.26
 44,149 11.42 11.50 11.10 0 4,500 -0.1
09/05/2024
11.42
 140,488 11.34 11.50 11.26 0 0 0
08/05/2024
11.18
 44,474 10.94 11.26 10.94 2,500 0 0.0
07/05/2024
10.94
 31,350 11.02 11.02 10.94 0 300 0.0
06/05/2024
11.02
 42,003 11.10 11.10 10.94 100 1,600 0.0
03/05/2024
10.94
 36,316 10.94 11.10 10.85 0 1,000 0.0
02/05/2024
10.94
 21,071 11.02 11.10 10.69 4,900 900 0.1
26/04/2024
10.94
 65,315 10.94 10.94 10.61 0 6,000 -0.1
25/04/2024
11.02
 28,659 11.18 11.26 10.85 0 9,800 -0.1
24/04/2024
11.10
 12,984 10.85 11.10 10.77 0 0 0
23/04/2024
10.85
 21,910 10.94 10.94 10.77 0 0 0
22/04/2024
10.77
 36,504 10.37 10.94 10.37 1,600 0 0.0
19/04/2024
10.61
 99,495 10.94 10.94 10.53 0 0 0
17/04/2024
10.94
 41,301 10.94 10.94 10.85 0 0 0
16/04/2024
10.94
 220,024 11.02 11.18 10.77 0 0 0
15/04/2024
11.02
 106,426 11.58 11.58 11.02 1,900 0 0.0
12/04/2024
11.58
 68,726 11.58 11.67 11.50 0 2,300 0.0
11/04/2024
11.58
 65,860 11.58 11.58 11.50 200 0 0.0
10/04/2024
11.67
 62,516 11.75 11.75 11.50 0 100 0.0
09/04/2024
11.67
 85,684 11.67 11.83 11.50 0 0 0
08/04/2024
11.67
 95,495 11.58 11.91 11.42 0 0 0
05/04/2024
11.91
 197,125 11.67 12.15 11.50 5,400 0 0.1
04/04/2024
11.75
 137,653 11.58 11.75 11.58 0 0 0
03/04/2024
11.67
 81,129 11.83 11.91 11.67 0 700 0.0
02/04/2024
11.83
 151,961 11.83 11.83 11.58 0 6,000 -0.1
01/04/2024
11.83
 189,610 12.15 12.15 11.58 0 0 0
29/03/2024
12.15
 167,036 12.39 12.39 12.07 0 0 0
28/03/2024
12.23
 614,789 11.50 12.56 11.50 6,700 0 0.1
27/03/2024
11.42
 64,701 11.42 11.50 11.42 0 0 0
26/03/2024
11.42
 21,774 11.26 11.42 11.26 0 0 0
25/03/2024
11.42
 43,246 11.34 11.42 11.34 0 0 0
22/03/2024
11.42
 100,459 11.42 11.42 11.26 0 0 0
21/03/2024
11.42
 73,700 11.34 11.42 11.26 0 0 0
20/03/2024
11.34
 31,080 11.34 11.34 11.26 0 0 0
19/03/2024
11.34
 38,422 11.34 11.34 11.26 0 1,000 0.0
18/03/2024
11.18
 118,462 11.42 11.42 11.18 0 2,300 0.0
15/03/2024
11.42
 59,950 11.50 11.50 11.34 0 0 0
14/03/2024
11.42
 147,606 11.26 11.42 11.18 1,000 0 0.0
13/03/2024
11.34
 52,270 11.18 11.34 11.10 0 0 0
12/03/2024
11.26
 43,565 11.26 11.34 11.18 50,200 50,200 0
11/03/2024
11.26
 22,520 11.26 11.26 11.18 0 0 0
08/03/2024
11.26
 49,906 11.34 11.34 11.18 0 0 0
07/03/2024
11.26
 63,512 11.26 11.34 11.18 0 0 0
06/03/2024
11.34
 45,339 11.26 11.34 11.26 0 0 0
05/03/2024
11.34
 50,452 11.34 11.42 11.26 0 0 0
04/03/2024
11.34
 133,303 11.34 11.42 11.26 300,000 300,000 0
01/03/2024
11.34
 69,118 11.42 11.42 11.26 0 0 0
29/02/2024
11.42
 130,403 11.50 11.67 11.42 1,900 0 0.0
28/02/2024
11.42
 92,183 11.34 11.42 11.34 400 0 0.0
27/02/2024
11.34
 53,900 11.42 11.42 11.26 0 0 0
26/02/2024
11.42
 40,300 11.26 11.42 11.26 0 0 0
23/02/2024
11.34
 163,001 11.50 11.50 11.26 0 200 0.0
22/02/2024
11.42
 104,071 11.50 11.50 11.34 0 0 0
21/02/2024
11.50
 56,900 11.50 11.58 11.34 0 700 0.0
20/02/2024
11.50
 113,259 11.50 11.50 11.34 100 0 0.0
19/02/2024
11.58
 123,300 11.58 11.58 11.42 0 0 0
16/02/2024
11.58
 59,837 11.50 11.67 11.50 900 0 0.0
15/02/2024
11.50
 105,814 11.42 11.58 11.34 0 0 0
07/02/2024
11.42
 50,501 11.50 11.50 11.34 0 0 0
06/02/2024
11.42
 31,819 11.50 11.50 11.42 0 0 0
05/02/2024
11.50
 120,806 11.34 11.58 11.34 0 24,200 -0.3
02/02/2024
11.34
 49,400 11.42 11.50 11.18 0 0 0
01/02/2024
11.42
 38,900 11.34 11.42 11.18 0 0 0
31/01/2024
11.26
 36,276 11.26 11.26 11.18 0 0 0
30/01/2024
11.26
 37,629 11.26 11.34 11.18 0 900 0.0
29/01/2024
11.26
 58,417 11.42 11.42 11.26 0 0 0
26/01/2024
11.34
 78,824 11.34 11.42 11.26 0 0 0
25/01/2024
11.26
 64,954 11.42 11.50 11.26 0 0 0
24/01/2024
11.34
 70,534 11.42 11.50 11.26 0 0 0
23/01/2024
11.42
 66,771 11.26 11.42 11.26 0 0 0
22/01/2024
11.26
 178,131 11.83 11.83 10.77 900 0 0.0
19/01/2024
11.91
 27,381 11.91 11.91 11.75 0 0 0
18/01/2024
11.91
 11,700 12.07 12.07 11.83 0 0 0
17/01/2024
11.99
 68,670 11.99 12.07 11.91 0 0 0
16/01/2024
11.99
 118,215 11.91 12.07 11.75 0 0 0
15/01/2024
11.91
 34,214 11.91 11.99 11.83 0 0 0
12/01/2024
11.91
 105,630 11.91 11.91 11.58 0 0 0
11/01/2024
11.99
 62,204 11.91 12.07 11.83 0 0 0
10/01/2024
11.91
 108,319 12.15 12.15 11.91 0 0 0
09/01/2024
11.99
 165,401 12.39 12.39 11.99 0 0 0
08/01/2024
12.23
 198,427 11.83 12.48 11.83 0 0 0
05/01/2024
11.83
 54,600 11.75 11.83 11.67 0 0 0

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