CTCP Than Hà Tu - Vinacomin (tht)

8.80
0
(0%)
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
(2025-12-29) 		0.90 11.39% 601,900 -106,600 -0.8
7.90
9.10
8.80
2 tháng
(2025-11-28) 		0.80 10% 799,300 -160,800 -1.3
7.80
9.10
8.80
3 tháng
(2025-10-29) 		0.80 10% 1,090,600 -296,300 -2.4
7.80
9.10
8.80
6 tháng
(2025-07-31) 		0.20 2.33% 2,091,800 -309,300 -2.5
7.80
9.10
8.80
12 tháng
(2025-02-03) 		-2.59 -22.73% 8,925,054 -583,895 -5.5
7.80
12.45
8.80
24 tháng
(2024-02-07) 		-2.55 -22.46% 13,669,632 -456,615 -3.9
7.80
12.55
8.80
36 tháng
(2023-02-13) 		-1.25 -12.46% 27,495,190 -636,655 -6.1
7.80
12.55
8.80
60 tháng
(2021-02-22) 		3.18 56.49% 94,994,582 -582,245 -10.7
5.58
16.06
8.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
9.71
 46,600 9.71 9.97 9.63 0 0 0
21/06/2022
9.71
 70,200 9.71 10.05 9.55 0 0 0
20/06/2022
9.71
 82,000 9.97 10.14 9.46 0 0 0
17/06/2022
9.97
 42,000 10.48 10.48 9.55 0 1,500 -0.0
16/06/2022
10.48
 62,700 10.14 10.64 10.05 0 2,100 -0.0
15/06/2022
10.14
 159,900 10.98 11.07 10.05 0 0 0
14/06/2022
10.98
 125,400 11.32 11.40 10.81 400 0 0.0
13/06/2022
11.32
 179,800 12.50 12.50 11.32 700 0 0.0
10/06/2022
12.50
 98,600 12.50 12.92 12.25 0 0 0
09/06/2022: Cổ tức tiền mặt tỉ lệ: 12%
09/06/2022
12.50
 108,200 12.92 13.35 12.42 0 0 0
08/06/2022
12.92
 167,400 12.61 13.08 12.61 0 0 0
07/06/2022
12.61
 187,000 12.45 12.77 12.38 0 0 0
06/06/2022
12.45
 161,307 12.14 12.77 11.98 0 0 0
03/06/2022
12.14
 104,309 12.53 12.53 11.98 0 0 0
02/06/2022
12.53
 104,400 12.77 12.85 12.38 0 0 0
01/06/2022
12.77
 330,909 11.67 12.77 11.75 2,100 0 0.0
31/05/2022
11.67
 34,500 11.59 11.67 11.44 0 0 0
30/05/2022
11.59
 56,100 11.51 11.75 11.51 0 0 0
27/05/2022
11.51
 42,045 11.44 11.59 11.36 0 0 0
26/05/2022
11.44
 79,600 10.97 11.75 10.89 0 0 0
25/05/2022
10.97
 38,500 10.89 11.12 10.81 0 0 0
24/05/2022
10.89
 48,800 10.73 10.89 10.73 0 0 0
23/05/2022
10.73
 66,800 10.97 11.12 10.73 0 0 0
20/05/2022
10.97
 77,013 10.73 11.04 10.73 0 0 0
19/05/2022
10.73
 35,000 10.81 10.81 10.42 400 0 0.0
18/05/2022
10.81
 18,200 10.57 10.81 10.57 0 0 0
17/05/2022
10.57
 54,800 10.34 10.97 10.10 0 0 0
16/05/2022
10.34
 31,400 10.10 10.50 10.03 0 200 -0.0
13/05/2022
10.10
 32,700 10.57 10.65 10.10 0 0 0
12/05/2022
10.57
 21,700 10.97 11.12 10.42 0 0 0
11/05/2022
10.97
 20,500 10.97 11.20 10.89 0 0 0
10/05/2022
10.97
 56,600 10.65 11.04 10.34 1,000 0 0.0
09/05/2022
10.65
 102,200 11.12 11.44 10.65 0 100 -0.0
06/05/2022
11.12
 53,600 11.51 11.51 10.65 0 600 -0.0
05/05/2022
11.51
 51,800 11.36 11.75 11.12 0 0 0
04/05/2022
11.36
 86,310 10.81 11.36 10.57 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |