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)
14/08/2023
13.20
 423,814 13.29 13.61 12.96 27,000 0 0.4
11/08/2023
13.29
 164,360 13.29 13.29 13.04 0 0 0
10/08/2023
13.29
 480,617 13.20 13.61 13.12 13,000 0 0.2
09/08/2023
13.12
 240,344 13.37 13.45 13.12 0 0 0
08/08/2023
13.29
 619,855 12.88 13.29 12.88 300 0 0.0
07/08/2023
12.88
 210,277 12.96 13.12 12.88 0 0 0
04/08/2023
13.04
 234,258 12.80 13.04 12.72 0 0 0
03/08/2023
12.80
 454,206 13.12 13.12 12.80 0 0 0
02/08/2023
13.12
 138,014 13.20 13.20 13.04 0 0 0
01/08/2023
13.20
 361,966 13.04 13.29 13.04 0 0 0
31/07/2023
13.04
 155,763 13.12 13.12 12.96 21,700 0 0.3
28/07/2023
13.04
 345,629 12.96 13.20 12.96 20,700 0 0.3
27/07/2023
12.96
 270,457 13.20 13.20 12.96 0 0 0
26/07/2023
13.12
 496,350 13.04 13.29 12.96 0 0 0
25/07/2023
13.12
 537,078 13.20 13.29 13.04 0 32,300 -0.5
24/07/2023
13.20
 717,958 13.20 13.29 13.04 0 0 0
21/07/2023
13.20
 609,851 13.61 13.61 13.20 0 0 0
20/07/2023
13.45
 1,236,751 13.20 13.69 13.20 24,200 0 0.4
19/07/2023
13.20
 1,151,755 13.29 13.61 13.12 0 0 0
18/07/2023
13.20
 275,697 13.37 13.37 13.04 0 0 0
17/07/2023
13.29
 516,900 12.96 13.29 12.96 0 0 0
14/07/2023
12.88
 452,490 13.04 13.37 12.88 14,900 0 0.2
13/07/2023
12.88
 465,164 12.56 13.04 12.56 38,800 0 0.6
12/07/2023
12.56
 201,320 12.72 12.72 12.48 0 0 0
11/07/2023
12.72
 299,524 12.64 12.80 12.48 0 0 0
10/07/2023
10.69
 133,387 10.53 10.69 10.37 0 0 0
07/07/2023
12.15
 324,410 12.31 12.39 11.99 0 0 0
06/07/2023
12.31
 259,846 12.48 12.56 12.23 0 0 0
05/07/2023
12.56
 272,293 12.72 12.72 12.48 0 0 0
04/07/2023
12.56
 273,280 12.39 12.64 12.31 0 0 0
03/07/2023
12.31
 784,090 12.96 12.96 11.67 0 0 0
30/06/2023
7.05
 25,400 7.05 7.05 6.89 0 0 0
29/06/2023
13.29
 190,627 13.61 13.69 13.20 0 0 0
28/06/2023
13.61
 725,114 13.37 13.93 13.37 0 0 0
27/06/2023
13.29
 217,566 13.29 13.37 13.20 0 0 0
26/06/2023
13.20
 702,874 13.29 13.37 12.72 212,900 0 3.4
23/06/2023
13.29
 245,177 13.45 13.45 13.12 14,000 5,000 0.1
22/06/2023
13.37
 371,598 13.45 13.53 13.04 1,500 0 0.0
21/06/2023
13.37
 345,704 12.96 13.37 12.88 21,100 0 0.3
20/06/2023
7.05
 25,400 7.05 7.05 6.89 0 0 0
19/06/2023: Cổ tức tiền mặt tỉ lệ: 9%
19/06/2023
13.04
 292,250 13.61 13.61 13.04 0 0 0
16/06/2023
13.20
 515,642 13.20 13.73 13.04 0 0 0
15/06/2023
13.20
 360,826 13.20 13.35 13.12 0 1,800 0.0
14/06/2023
13.20
 336,540 13.50 13.66 13.12 0 100 0.0
13/06/2023
6.67
 25,400 6.67 6.67 6.52 0 0 0
12/06/2023
13.81
 758,162 13.12 13.81 13.12 0 0 0
09/06/2023
13.04
 420,336 12.89 13.04 12.74 0 0 0
08/06/2023
12.89
 755,982 13.43 13.43 12.89 0 0 0
07/06/2023
13.35
 505,038 13.35 13.43 13.04 0 0 0
06/06/2023
13.27
 579,278 13.04 13.58 12.97 0 0 0
05/06/2023
13.43
 1,278,401 12.43 13.66 12.43 0 0 0
02/06/2023
12.43
 768,568 12.04 12.43 12.04 78,300 0 1.2
01/06/2023
11.97
 372,231 12.28 12.35 11.97 0 100 0.0
31/05/2023
12.20
 925,396 11.89 12.66 11.89 0 0 0
30/05/2023
11.89
 554,653 11.97 12.12 11.74 0 73,900 -1.2
29/05/2023
12.04
 499,097 11.89 12.04 11.74 100 0 0.0
26/05/2023
11.74
 419,906 11.97 12.04 11.74 0 0 0
25/05/2023
11.81
 508,602 11.81 12.20 11.66 0 100 0.0
24/05/2023
11.89
 587,752 12.12 12.28 11.74 0 100 0.0
23/05/2023
12.12
 730,258 12.35 12.74 11.97 800 0 0.0
22/05/2023
12.51
 701,362 12.35 12.89 12.35 73,900 0 1.2
19/05/2023
12.35
 1,431,674 11.89 12.74 11.89 0 100 0.0
18/05/2023
11.81
 407,128 11.74 11.97 11.74 900 0 0.0
17/05/2023
11.66
 769,049 11.43 11.81 11.35 100,000 1,100 1.5
16/05/2023
11.43
 309,655 11.43 11.66 11.28 0 0 0
15/05/2023
11.43
 467,466 11.51 11.74 11.35 100 0 0.0
12/05/2023
11.43
 572,417 10.97 12.04 10.97 0 0 0
11/05/2023
11.05
 326,619 10.89 11.05 10.82 0 100 0.0
10/05/2023
10.89
 267,501 11.05 11.12 10.89 0 0 0
09/05/2023
11.05
 180,623 11.05 11.12 10.97 0 0 0
08/05/2023
10.97
 220,716 11.05 11.12 10.89 0 0 0
05/05/2023
10.89
 150,647 11.05 11.20 10.82 0 0 0
04/05/2023
10.89
 283,408 10.89 11.05 10.74 0 200 0.0
28/04/2023
11.05
 220,752 11.20 11.28 10.97 0 0 0
27/04/2023
11.12
 200,356 11.28 11.28 10.97 0 0 0
26/04/2023
11.28
 338,751 10.97 11.28 10.82 0 0 0
25/04/2023
10.97
 442,689 11.43 11.58 10.97 0 0 0
24/04/2023
11.51
 347,957 11.89 11.89 11.35 0 200 0.0
21/04/2023
11.74
 744,742 12.28 12.51 11.66 0 0 0
20/04/2023
12.28
 365,113 12.20 12.43 11.81 200 0 0.0
19/04/2023
12.28
 1,429,681 11.43 12.51 11.43 300 0 0.0
18/04/2023
11.43
 216,209 11.35 11.81 11.35 0 35 0.0
17/04/2023
11.35
 418,234 11.43 11.74 11.35 0 20 0.0
14/04/2023
11.35
 359,775 11.89 11.97 11.35 0 15 0.0
13/04/2023
11.81
 99,128 12.04 12.20 11.81 0 0 0
12/04/2023
12.04
 442,822 11.66 12.20 11.58 0 200 0.0
11/04/2023
11.66
 114,100 11.51 11.74 11.51 0 0 0
10/04/2023
10.13
 62,175 10.13 10.20 9.90 0 0 0
07/04/2023
11.58
 199,962 11.74 11.89 11.58 0 0 0
06/04/2023
11.81
 399,820 12.12 12.43 11.81 0 0 0
05/04/2023
11.97
 187,961 12.12 12.66 11.89 0 0 0
04/04/2023
11.89
 631,711 11.58 12.43 11.43 0 0 0
03/04/2023
11.58
 246,839 11.43 11.66 11.43 0 0 0
31/03/2023
11.28
 261,900 11.28 11.35 11.12 0 0 0
30/03/2023
11.28
 144,148 11.28 11.51 11.12 0 0 0
29/03/2023
11.28
 278,515 11.28 11.74 11.12 0 0 0
28/03/2023
11.28
 205,050 11.74 11.74 11.28 0 0 0
27/03/2023
11.66
 301,567 11.58 11.89 11.51 0 0 0
24/03/2023
11.43
 458,171 10.51 11.43 10.51 0 0 0
23/03/2023
10.43
 95,000 10.59 10.59 10.36 0 0 0

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