CTCP Than Hà Tu - Vinacomin (tht)

6.90
-0.10
(-1.43%)
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
(2026-08-12) 		-0.30 -4.05% 166,800 0 0
7
7.40
7
2 tháng
(2026-07-13) 		-0.80 -10.13% 354,700 12,900 0
7
7.90
7
3 tháng
(2026-06-15) 		-0.90 -11.25% 504,200 30,200 0
7
8.10
7
6 tháng
(2026-03-16) 		-1.37 -16.21% 3,304,100 19,100 -0.0
7
9.02
7
12 tháng
(2025-09-16) 		-0.55 -7.23% 7,362,100 -282,100 -2.4
7
9.57
7
24 tháng
(2024-09-23) 		-3.45 -32.71% 15,511,801 -525,595 -5.1
7
11.34
7
36 tháng
(2023-09-27) 		-3.16 -30.79% 21,784,092 -652,695 -6.6
7
11.43
7
60 tháng
(2021-10-07) 		-6.32 -47.08% 71,945,559 -975,055 -12.3
5.08
14.13
7
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2023
9.47
 130,000 9.93 10.16 9.47 0 0 0
31/01/2023
9.93
 214,212 9.54 10.39 9.31 100 0 0.0
30/01/2023
9.54
 85,618 8.70 9.54 9.31 0 0 0
27/01/2023
8.70
 118,900 7.93 8.70 8.08 0 0 0
19/01/2023
7.93
 89,909 7.23 7.93 7.39 0 0 0
18/01/2023
7.23
 22,300 7.08 7.39 7.08 0 0 0
17/01/2023
7.08
 19,300 6.85 7.08 6.85 0 0 0
16/01/2023
6.85
 11,800 6.93 6.93 6.85 0 0 0
13/01/2023
6.93
 10,000 7.00 7.00 6.85 0 0 0
12/01/2023
7.00
 7,800 6.93 7.00 6.93 0 0 0
11/01/2023
6.93
 5,920 6.77 6.93 6.77 0 0 0
10/01/2023
6.77
 6,400 7.00 7.00 6.77 0 0 0
09/01/2023
7.00
 11,200 6.93 7.00 6.85 0 0 0
06/01/2023
6.93
 18,900 6.77 7.08 6.77 0 0 0
05/01/2023
6.77
 6,100 6.93 6.93 6.77 0 0 0
04/01/2023
6.93
 10,521 6.77 7.23 6.85 0 0 0
03/01/2023
6.77
 9,233 6.70 6.85 6.54 0 0 0
30/12/2022
6.70
 657 6.54 6.70 6.39 0 0 0
29/12/2022
6.54
 2,800 6.39 6.62 6.47 0 0 0
28/12/2022
6.39
 1,500 6.62 6.62 6.39 0 0 0
27/12/2022
6.62
 500 6.62 6.62 6.62 0 0 0
26/12/2022
6.62
 2,100 6.70 6.70 6.47 0 0 0
23/12/2022
6.70
 8,272 6.62 6.70 6.31 0 0 0
22/12/2022
6.62
 1,200 6.85 6.93 6.47 0 0 0
21/12/2022
6.85
 5,500 6.85 6.85 6.39 0 0 0
20/12/2022
6.85
 31,102 7.16 7.16 6.47 0 0 0
19/12/2022
7.16
 8,225 7.08 7.31 6.93 0 0 0
16/12/2022
7.08
 39,945 6.62 7.23 6.47 0 0 0
15/12/2022
6.62
 2,570 6.70 6.70 6.47 0 0 0
14/12/2022
6.70
 500 6.70 6.70 6.70 0 0 0
13/12/2022
6.70
 221 6.70 6.70 6.62 0 0 0
12/12/2022
6.70
 8,400 6.70 6.70 6.70 0 0 0
09/12/2022
6.70
 29,406 6.39 6.70 6.47 0 0 0
08/12/2022
6.39
 10,400 6.23 6.47 6.31 0 0 0
07/12/2022
6.23
 28,100 6.39 6.39 6.23 0 0 0
06/12/2022
6.39
 24,800 6.77 6.77 6.31 0 0 0
05/12/2022
6.77
 30,901 6.77 6.93 6.62 0 0 0
02/12/2022
6.77
 8,100 6.77 6.77 6.54 0 0 0
01/12/2022
6.77
 30,100 6.47 6.93 6.54 0 0 0
30/11/2022
6.47
 8,698 6.31 6.47 6.31 0 0 0
29/11/2022
6.31
 45,700 6.39 6.47 6.31 0 0 0
28/11/2022
6.39
 23,203 6.23 6.77 6.23 0 0 0
25/11/2022
6.23
 22,210 6.16 6.23 6.16 0 0 0
24/11/2022
6.16
 14,710 6.08 6.16 6.00 500 0 0.0
23/11/2022
6.08
 16,611 6.23 6.23 6.08 0 0 0
22/11/2022
6.23
 34,800 6.23 6.47 6.23 0 0 0
21/11/2022
6.23
 23,000 6.23 6.54 6.16 500 0 0.0
18/11/2022
6.23
 28,319 6.08 6.62 5.77 0 0 0
17/11/2022
6.08
 18,733 5.54 6.08 5.77 200 0 0.0
16/11/2022
5.54
 23,917 5.08 5.54 4.77 0 0 0
15/11/2022
5.08
 82,705 5.46 5.46 4.93 0 0 0
14/11/2022
5.46
 16,011 5.93 5.93 5.46 0 0 0
11/11/2022
5.93
 100,600 6.16 6.23 5.77 0 0 0
10/11/2022
6.16
 77,100 6.31 6.31 6.16 0 0 0
09/11/2022
6.31
 18,200 6.31 6.39 6.31 0 0 0
08/11/2022
6.31
 11,700 6.31 6.31 6.16 0 0 0
07/11/2022
6.31
 65,201 6.39 6.39 6.16 0 0 0
04/11/2022
6.39
 50,100 6.47 6.47 6.16 0 0 0
03/11/2022
6.47
 10,200 6.54 6.54 6.39 0 0 0
02/11/2022
6.54
 19,739 6.54 6.54 6.47 0 0 0
01/11/2022
6.54
 21,500 6.62 6.70 6.54 0 0 0
31/10/2022
6.62
 7,400 6.70 6.70 6.54 0 0 0
28/10/2022
6.70
 16,500 6.62 6.85 6.70 0 0 0
27/10/2022
6.62
 33,227 6.62 6.77 6.62 0 0 0
26/10/2022
6.62
 15,310 6.62 6.62 6.39 0 0 0
25/10/2022
6.62
 89,900 6.93 6.93 6.23 0 0 0
24/10/2022
6.93
 69,000 7.39 7.39 6.70 0 0 0
21/10/2022
7.39
 25,001 7.85 7.85 7.31 0 0 0
20/10/2022
7.85
 28,401 7.23 7.85 7.31 0 0 0
19/10/2022
7.23
 11,710 7.31 7.31 7.00 0 0 0
18/10/2022
7.31
 48,300 7.31 7.31 7.23 0 0 0
17/10/2022
7.31
 7,200 7.31 7.31 6.85 0 0 0
14/10/2022
7.31
 9,923 7.31 7.47 7.23 0 0 0
13/10/2022
7.31
 14,334 7.23 7.31 7.16 0 0 0
12/10/2022
7.23
 28,737 7.16 7.23 6.85 0 0 0
11/10/2022
7.16
 70,410 7.85 8.00 7.16 0 0 0
10/10/2022
7.85
 19,333 7.77 7.85 7.47 0 0 0
07/10/2022
7.77
 25,210 8.47 8.47 7.77 0 0 0
06/10/2022
8.47
 2,114 8.70 8.70 8.47 0 0 0
05/10/2022
8.70
 8,801 8.47 8.70 8.47 0 0 0
04/10/2022
8.47
 30,900 8.47 8.62 8.31 0 0 0
03/10/2022
8.47
 32,310 8.77 8.93 8.47 0 0 0
30/09/2022
8.77
 52,321 8.93 9.08 8.77 0 0 0
29/09/2022
8.93
 23,940 9.01 9.24 8.93 0 0 0
28/09/2022
9.01
 47,303 9.16 9.24 9.01 0 0 0
27/09/2022
9.16
 8,064 9.16 9.31 9.08 0 0 0
26/09/2022
9.16
 83,300 9.16 9.31 9.01 0 0 0
23/09/2022
9.16
 23,800 9.39 9.39 9.16 0 0 0
22/09/2022
9.39
 27,800 9.31 9.39 9.31 0 0 0
21/09/2022
9.31
 15,700 9.31 9.31 9.16 0 0 0
20/09/2022
9.31
 35,810 8.93 9.31 9.01 0 0 0
19/09/2022
8.93
 146,264 9.62 9.62 8.93 0 0 0
16/09/2022
9.62
 30,235 9.85 9.85 9.62 0 0 0
15/09/2022
9.85
 23,109 9.77 9.85 9.70 0 0 0
14/09/2022
9.77
 28,917 9.77 9.77 9.62 0 0 0
13/09/2022
9.77
 21,115 9.93 10.01 9.77 300 0 0.0
12/09/2022
9.93
 32,946 9.77 9.93 9.77 0 0 0
09/09/2022
9.77
 24,000 9.62 9.77 9.62 0 0 0
08/09/2022
9.62
 89,400 9.62 9.77 9.62 0 0 0
07/09/2022
9.62
 79,100 10.08 10.08 9.62 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |