CTCP Than Hà Tu - Vinacomin (tht)

9.40
-0.20
(-2.08%)
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
(2026-02-11) 		1.30 15.66% 2,331,600 4,400 0.0
8.30
10.50
9.40
2 tháng
(2026-01-12) 		1.60 20% 3,139,100 -97,900 -0.8
8
10.50
9.40
3 tháng
(2025-12-15) 		1.70 21.52% 3,307,900 -99,000 -0.8
7.90
10.50
9.40
6 tháng
(2025-09-15) 		1.20 14.29% 3,939,800 -301,700 -2.4
7.80
10.50
9.40
12 tháng
(2025-03-18) 		-2.46 -20.42% 9,578,400 -386,900 -3.1
7.80
12.06
9.40
24 tháng
(2024-03-25) 		-2.02 -17.36% 15,642,283 -426,715 -3.5
7.80
12.55
9.40
36 tháng
(2023-03-29) 		-0.62 -6.08% 28,564,385 -629,155 -6.0
7.80
12.55
9.40
60 tháng
(2021-04-08) 		2.82 41.66% 95,881,029 -806,645 -12.6
5.58
16.06
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
10.14
 52,400 10.14 10.14 10.05 0 0 0
29/07/2022
10.14
 32,900 10.22 10.48 10.14 0 0 0
28/07/2022
10.22
 30,300 10.22 10.48 10.22 1,000 0 0.0
27/07/2022
10.22
 4,600 10.31 10.31 10.05 2,000 0 0.0
26/07/2022
10.31
 26,400 10.05 10.31 9.80 0 0 0
25/07/2022
10.05
 50,000 10.39 10.39 10.05 0 0 0
22/07/2022
10.39
 19,000 10.56 10.56 10.22 0 0 0
21/07/2022
10.56
 31,106 10.56 10.73 10.39 0 0 0
20/07/2022
10.56
 40,300 10.39 10.73 10.22 0 0 0
19/07/2022
10.39
 53,500 10.56 10.56 10.05 0 0 0
18/07/2022
10.56
 23,400 10.81 11.07 10.56 0 0 0
15/07/2022
10.81
 27,700 11.32 11.32 10.81 0 0 0
14/07/2022
11.32
 103,887 10.48 11.40 10.39 0 0 0
13/07/2022
10.48
 28,200 10.31 10.48 10.31 0 0 0
12/07/2022
10.31
 13,200 10.14 10.39 10.05 0 0 0
11/07/2022
10.14
 73,500 10.14 10.31 10.05 0 0 0
08/07/2022
10.14
 21,100 10.05 10.22 10.05 0 0 0
07/07/2022
10.05
 27,200 9.97 10.22 9.97 0 0 0
06/07/2022
9.97
 29,330 9.97 10.14 9.88 0 0 0
05/07/2022
9.97
 32,500 10.05 10.05 9.80 0 0 0
04/07/2022
10.05
 24,500 10.22 10.22 10.05 0 0 0
01/07/2022
10.22
 38,700 10.14 10.22 9.80 0 0 0
30/06/2022
10.14
 45,300 10.14 10.64 10.14 0 0 0
29/06/2022
10.14
 28,700 10.14 10.14 9.97 0 0 0
28/06/2022
10.14
 87,000 10.05 10.22 9.97 0 0 0
27/06/2022
10.05
 28,200 9.97 10.14 9.88 0 0 0
24/06/2022
9.97
 22,900 9.80 10.14 9.88 0 0 0
23/06/2022
9.80
 29,800 9.71 9.88 9.63 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |