CTCP Than Hà Tu - Vinacomin (tht)

7.90
-0.10
(-1.25%)
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
(2025-11-05) 		0 0% 330,500 -171,500 -1.4
7.90
8.10
7.90
2 tháng
(2025-10-06) 		-0.10 -1.23% 448,000 -171,500 -1.4
7.80
8.20
7.90
3 tháng
(2025-09-08) 		-0.40 -4.76% 627,800 -184,500 -1.5
7.80
8.40
7.90
6 tháng
(2025-06-09) 		-0.30 -3.61% 2,833,500 -178,400 -1.4
7.80
8.90
7.90
12 tháng
(2024-12-10) 		-3.97 -33.15% 8,379,491 -446,938 -4.4
7.80
12.45
7.90
24 tháng
(2023-12-18) 		-3.35 -29.51% 14,359,092 -553,895 -5.6
7.80
12.55
7.90
36 tháng
(2022-12-21) 		0.48 6.41% 28,177,326 -508,855 -5.1
7.01
12.55
7.90
60 tháng
(2020-12-31) 		1.87 30.55% 96,232,933 -440,445 -9.5
5.19
16.06
7.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
10.81
 49,200 10.65 10.89 10.65 0 0 0
28/04/2022
10.65
 27,906 10.50 10.81 10.57 0 0 0
27/04/2022
10.50
 60,000 10.34 10.57 10.34 500 0 0.0
26/04/2022
10.34
 92,700 10.18 10.34 9.79 0 100 -0.0
25/04/2022
10.18
 95,300 10.81 11.20 10.18 0 200 -0.0
22/04/2022
10.81
 66,900 10.65 11.12 10.34 0 600 -0.0
21/04/2022
10.65
 121,100 11.12 11.12 10.03 0 0 0
20/04/2022
11.12
 117,100 11.12 11.20 10.97 0 0 0
19/04/2022
11.12
 96,700 11.28 11.51 11.04 0 0 0
18/04/2022
11.28
 121,500 11.59 11.59 11.12 0 0 0
15/04/2022
11.59
 60,100 11.75 11.83 11.51 0 0 0
14/04/2022
11.75
 64,100 11.59 12.06 11.67 0 0 0
13/04/2022
11.59
 97,100 11.59 11.91 10.50 500 0 0.0
12/04/2022
11.59
 164,733 12.45 12.45 11.59 500 600 -0.0
08/04/2022
12.45
 64,242 12.61 12.77 12.30 0 0 0
07/04/2022
12.61
 221,900 13.16 13.39 12.61 0 8,200 -0.1
06/04/2022
13.16
 450,010 12.30 13.32 12.38 200 16,500 -0.3
05/04/2022
12.30
 120,598 12.38 12.45 11.75 0 0 0
04/04/2022
12.38
 131,100 12.38 12.61 12.22 0 1,500 -0.0
01/04/2022
12.38
 119,800 12.30 12.53 12.14 0 0 0
31/03/2022
12.30
 110,901 12.14 12.69 12.14 0 0 0
30/03/2022
12.14
 319,900 12.77 12.77 12.14 0 0 0
29/03/2022
12.77
 139,900 12.85 12.85 12.53 0 0 0
28/03/2022
12.85
 252,074 13.08 13.16 12.38 2,400 0 0.0
25/03/2022
13.08
 167,000 13.00 13.08 12.77 0 0 0
24/03/2022
13.00
 181,622 13.24 13.47 13.00 0 1,000 -0.0
23/03/2022
13.24
 120,640 13.71 13.71 13.16 0 0 0
22/03/2022
13.71
 528,640 12.85 14.02 12.69 400 0 0.0
21/03/2022
12.85
 139,400 12.92 13.32 12.61 0 0 0
18/03/2022
12.92
 146,005 13.00 13.24 12.77 0 0 0
17/03/2022
13.00
 203,652 13.00 13.16 12.53 0 0 0
16/03/2022
13.00
 101,708 13.24 13.32 12.85 0 0 0
15/03/2022
13.24
 262,900 12.92 13.24 12.22 0 0 0
14/03/2022
12.92
 437,901 13.39 13.39 12.06 0 0 0
11/03/2022
13.39
 637,150 14.73 15.04 13.39 0 0 0
10/03/2022
14.73
 276,395 14.96 15.35 14.33 0 0 0
09/03/2022
14.96
 818,550 14.57 15.43 13.71 0 61,000 -1.2
08/03/2022
14.57
 565,230 15.51 16.06 14.57 0 0 0
07/03/2022
15.51
 752,448 14.10 15.51 14.26 0 70,000 -1.3
04/03/2022
14.10
 588,611 14.41 15.59 14.10 0 0 0
03/03/2022
14.41
 1,109,064 13.16 14.41 13.32 12,000 37,800 -0.5
02/03/2022
13.16
 357,194 13.08 13.39 12.85 0 0 0
01/03/2022
13.08
 525,264 13.08 14.02 12.77 0 0 0
28/02/2022
13.08
 719,591 11.91 13.08 11.98 0 0 0
25/02/2022
11.91
 498,111 11.28 11.98 11.36 0 5,000 -0.1
24/02/2022
11.28
 354,300 11.12 11.44 11.04 0 5,000 -0.1
23/02/2022
11.12
 203,018 10.73 11.51 10.73 0 0 0
22/02/2022
10.73
 54,600 10.73 10.73 10.57 0 0 0
21/02/2022
10.73
 44,000 10.81 10.81 10.65 0 0 0
18/02/2022
10.81
 61,700 10.89 10.89 10.57 0 0 0
17/02/2022
10.89
 96,600 11.04 11.04 10.57 0 0 0
16/02/2022
11.04
 83,818 11.20 11.20 10.57 0 0 0
15/02/2022
11.20
 54,930 11.28 11.51 10.97 0 0 0
14/02/2022
11.28
 208,307 11.36 12.06 11.28 0 0 0
11/02/2022
11.36
 282,000 10.34 11.36 10.26 0 7,000 -0.1
10/02/2022
10.34
 33,200 10.42 10.42 10.18 0 0 0
09/02/2022
10.42
 34,900 10.42 10.50 10.34 0 0 0
08/02/2022
10.42
 33,808 10.26 10.42 10.18 0 0 0
07/02/2022
10.26
 21,200 9.79 10.34 9.87 0 0 0
28/01/2022
9.79
 48,900 9.79 9.87 9.71 0 0 0
27/01/2022
9.79
 24,500 9.79 9.79 9.71 0 0 0
26/01/2022
9.79
 45,115 9.95 10.03 9.79 0 0 0
25/01/2022
9.95
 35,600 9.95 9.95 9.71 0 0 0
24/01/2022
9.95
 54,745 10.03 10.03 9.87 0 0 0
21/01/2022
10.03
 82,810 10.03 10.18 9.87 1,000 0 0.0
20/01/2022
10.03
 74,000 10.03 10.10 9.71 5,000 0 0.1
19/01/2022
10.03
 50,400 10.10 10.10 9.87 0 0 0
18/01/2022
10.10
 50,600 10.26 10.26 9.95 0 0 0
17/01/2022
10.26
 95,600 10.18 10.73 10.18 0 0 0
14/01/2022
10.18
 83,600 10.42 10.57 10.18 0 0 0
13/01/2022
10.42
 30,755 10.50 10.73 10.34 0 0 0
12/01/2022
10.50
 91,200 10.57 10.57 10.26 0 0 0
11/01/2022
10.57
 91,200 10.57 10.97 10.57 0 0 0
10/01/2022
10.57
 93,600 10.97 11.04 10.57 0 0 0
07/01/2022
10.97
 104,300 10.81 11.12 10.89 4,000 0 0.1
06/01/2022
10.81
 225,400 10.89 10.89 10.57 4,000 0 0.1
05/01/2022
10.89
 94,220 11.12 11.44 10.81 0 0 0
04/01/2022
11.12
 139,066 11.20 11.20 10.65 3,000 0 0.0
31/12/2021
11.20
 204,461 11.75 12.30 10.97 0 0 0
30/12/2021
11.75
 367,171 10.73 11.75 10.73 0 0 0
29/12/2021
10.73
 190,518 9.79 10.73 9.79 0 0 0
28/12/2021
9.79
 76,885 9.87 10.18 9.63 1,000 0 0.0
27/12/2021
9.87
 54,101 9.87 10.10 9.79 0 0 0
24/12/2021
9.87
 63,400 10.18 10.18 9.87 0 0 0
23/12/2021
10.18
 106,440 10.18 10.34 9.40 0 0 0
22/12/2021
10.18
 108,100 10.26 10.42 10.18 0 0 0
21/12/2021
10.26
 49,120 10.50 10.57 10.18 0 0 0
20/12/2021
10.50
 135,500 10.42 10.50 10.03 0 0 0
17/12/2021
10.42
 83,100 10.50 10.50 10.26 0 0 0
16/12/2021
10.50
 66,539 10.57 10.97 10.42 0 0 0
15/12/2021
10.57
 108,100 10.50 10.89 10.42 0 0 0
14/12/2021
10.50
 52,210 10.50 10.57 10.42 0 0 0
13/12/2021
10.50
 106,050 10.65 10.73 10.42 0 0 0
10/12/2021
10.65
 52,512 10.73 11.75 10.57 0 0 0
09/12/2021
10.73
 60,914 10.57 11.12 10.57 0 0 0
08/12/2021
10.57
 74,000 10.50 11.36 10.50 0 0 0
07/12/2021
10.50
 136,680 10.50 10.73 10.18 0 0 0
06/12/2021
10.50
 112,902 10.97 11.04 10.50 0 0 0
03/12/2021
10.97
 97,600 11.04 11.12 10.81 0 0 0
02/12/2021
11.04
 132,300 10.97 11.44 10.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |