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)
04/01/2024
11.75
 127,777 11.75 11.91 11.67 0 0 0
03/01/2024
11.67
 57,002 11.58 11.67 11.50 0 0 0
02/01/2024
11.58
 39,108 11.50 11.58 11.50 0 0 0
29/12/2023
11.50
 49,574 11.58 11.67 11.42 0 0 0
28/12/2023
11.58
 64,022 11.75 11.75 11.50 0 0 0
27/12/2023
11.67
 229,941 11.26 11.75 11.26 0 200 0.0
26/12/2023
11.26
 68,729 11.18 11.34 11.10 100 0 0.0
25/12/2023
11.18
 43,150 11.18 11.18 11.10 0 0 0
22/12/2023
11.10
 81,504 11.10 11.34 10.94 0 0 0
21/12/2023
11.02
 15,850 11.02 11.10 11.02 0 0 0
20/12/2023
11.02
 12,518 10.94 11.10 10.94 0 0 0
19/12/2023
10.94
 33,746 11.18 11.18 10.85 0 0 0
18/12/2023
11.10
 40,655 11.02 11.10 10.85 0 0 0
15/12/2023
11.10
 50,706 11.18 11.26 10.85 0 0 0
14/12/2023
11.18
 19,418 11.18 11.26 11.10 0 0 0
13/12/2023
11.18
 69,801 11.10 11.26 11.02 0 0 0
12/12/2023
11.26
 77,850 11.34 11.42 11.18 0 0 0
11/12/2023
11.34
 31,007 11.67 11.83 11.26 0 0 0
08/12/2023
11.50
 120,470 10.85 11.75 10.85 0 0 0
07/12/2023
10.85
 86,363 10.69 10.85 10.69 0 0 0
06/12/2023
10.61
 34,709 10.45 10.77 10.45 0 0 0
05/12/2023
10.45
 30,650 10.53 10.53 10.37 0 0 0
04/12/2023
10.45
 75,701 10.53 10.53 10.37 100 0 0.0
01/12/2023
7.13
 53,620 7.13 7.29 7.13 0 0 0
30/11/2023
10.45
 52,171 10.29 10.53 10.29 0 0 0
29/11/2023
10.29
 14,007 10.29 10.29 10.21 0 0 0
28/11/2023
10.21
 17,632 10.21 10.21 10.04 0 0 0
27/11/2023
10.21
 21,060 10.21 10.29 10.21 0 0 0
24/11/2023
10.21
 71,851 10.21 10.21 10.04 0 0 0
23/11/2023
10.21
 45,500 10.29 10.29 10.21 100 0 0.0
22/11/2023
10.21
 58,790 10.21 10.37 10.21 0 0 0
21/11/2023
10.21
 35,580 10.21 10.37 10.13 0 0 0
20/11/2023
10.21
 53,805 10.21 10.21 10.13 0 0 0
17/11/2023
10.21
 164,884 10.29 10.37 10.13 0 0 0
16/11/2023
10.21
 65,539 10.13 10.29 10.13 0 0 0
15/11/2023
10.13
 55,097 10.21 10.29 10.13 0 0 0
14/11/2023
10.13
 55,085 10.13 10.37 10.04 0 0 0
13/11/2023
10.13
 37,155 10.13 10.21 10.04 0 0 0
10/11/2023
10.13
 195,566 10.13 10.21 10.04 0 0 0
09/11/2023
10.13
 151,908 10.13 10.21 10.04 0 0 0
08/11/2023
10.13
 59,451 9.80 10.13 9.80 0 0 0
07/11/2023
12.72
 299,524 12.64 12.80 12.48 0 0 0
06/11/2023
9.72
 38,420 9.64 9.80 9.64 0 0 0
03/11/2023
9.56
 158,413 9.96 10.04 9.56 0 93,700 -1.1
02/11/2023
9.80
 108,700 9.23 9.80 9.15 0 27,000 -0.3
01/11/2023
9.15
 118,519 8.75 9.15 8.75 0 0 0
31/10/2023
8.75
 64,198 9.07 9.15 8.67 0 0 0
30/10/2023
9.07
 17,688 9.07 9.15 9.07 0 0 0
27/10/2023
7.05
 25,400 7.05 7.05 6.89 0 0 0
26/10/2023
8.91
 247,148 9.80 9.80 8.91 0 0 0
25/10/2023
9.88
 40,100 10.04 10.13 9.88 0 0 0
24/10/2023
10.04
 60,505 10.13 10.13 9.88 0 0 0
23/10/2023
10.13
 38,323 10.45 10.53 10.13 0 0 0
20/10/2023
10.37
 105,406 10.21 10.37 9.96 0 0 0
19/10/2023
10.21
 33,012 10.21 10.37 10.21 0 0 0
18/10/2023
10.37
 97,768 10.53 10.61 10.21 0 0 0
17/10/2023
10.53
 54,703 10.77 10.85 10.53 0 0 0
16/10/2023
10.77
 69,998 10.85 10.85 10.69 0 0 0
13/10/2023
10.85
 37,390 10.94 10.94 10.77 0 0 0
12/10/2023
10.94
 73,045 10.85 11.02 10.85 0 0 0
11/10/2023
10.85
 42,001 10.85 10.85 10.61 0 0 0
10/10/2023
10.85
 88,365 10.85 10.94 10.77 0 0 0
09/10/2023
10.77
 93,507 10.69 10.77 10.69 0 0 0
06/10/2023
10.69
 133,387 10.53 10.69 10.37 0 0 0
05/10/2023
10.61
 51,501 10.69 10.77 10.53 0 0 0
04/10/2023
10.69
 62,175 10.69 10.77 10.45 0 0 0
03/10/2023
10.69
 102,100 11.02 11.02 10.13 200 0 0.0
02/10/2023
11.18
 25,000 11.10 11.18 11.02 300 0 0.0
29/09/2023
11.18
 28,404 11.18 11.18 11.02 100 0 0.0
28/09/2023
11.10
 42,513 11.02 11.10 10.94 100 0 0.0
27/09/2023
11.10
 68,934 11.10 11.18 10.85 200 0 0.0
26/09/2023
11.18
 92,151 11.02 11.26 10.77 100 0 0.0
25/09/2023
11.02
 126,345 11.34 11.50 11.02 0 0 0
22/09/2023
11.34
 265,112 11.75 11.75 11.34 0 0 0
21/09/2023
11.75
 152,610 11.91 11.99 11.67 0 0 0
20/09/2023
11.91
 56,960 11.83 11.91 11.67 300 0 0.0
19/09/2023
7.05
 25,400 7.05 7.05 6.89 0 0 0
18/09/2023
11.91
 123,220 12.07 12.07 11.75 0 0 0
15/09/2023
7.05
 25,400 7.05 7.05 6.89 0 0 0
14/09/2023
12.07
 220,813 11.75 12.31 11.67 100 0 0.0
13/09/2023
11.83
 231,162 11.99 12.07 11.75 200 0 0.0
12/09/2023
11.99
 86,674 11.99 12.07 11.83 0 0 0
11/09/2023
11.91
 234,245 12.07 12.39 11.91 100 0 0.0
08/09/2023
12.07
 217,213 11.83 12.07 11.75 200 0 0.0
07/09/2023
11.83
 204,932 12.07 12.07 11.83 100 0 0.0
06/09/2023
11.99
 160,762 11.99 12.07 11.83 100 0 0.0
05/09/2023
11.99
 240,554 11.67 11.99 11.67 0 100 0.0
31/08/2023
11.58
 180,171 11.50 11.67 11.42 0 0 0
30/08/2023
11.50
 121,333 11.67 11.67 11.42 0 0 0
29/08/2023
11.58
 159,121 11.42 11.67 11.42 0 0 0
28/08/2023
11.34
 219,365 11.42 11.42 10.29 0 0 0
25/08/2023
7.05
 25,400 7.05 7.05 6.89 0 0 0
24/08/2023
11.67
 125,698 11.34 11.67 11.34 0 0 0
23/08/2023
11.42
 101,321 11.75 11.75 11.42 0 0 0
22/08/2023
11.67
 148,032 11.83 11.83 11.02 0 0 0
21/08/2023
11.83
 244,131 11.67 11.91 11.50 0 0 0
18/08/2023
11.75
 738,574 13.04 13.04 11.75 0 0 0
17/08/2023
13.04
 148,311 13.37 13.37 13.04 0 0 0
16/08/2023
13.29
 355,049 13.04 13.29 12.88 178,900 0 2.9
15/08/2023
13.04
 331,650 13.20 13.29 12.96 0 0 0

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