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)
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
01/12/2021
10.97
 85,601 11.04 11.12 10.89 0 0 0
30/11/2021
11.04
 141,578 10.89 11.12 10.89 0 0 0
29/11/2021
10.89
 188,380 11.12 11.12 10.50 0 0 0
26/11/2021
11.12
 169,000 11.12 11.12 10.97 0 0 0
25/11/2021
11.12
 108,600 11.12 11.20 10.97 0 0 0
24/11/2021
11.12
 128,965 11.44 11.44 10.97 0 0 0
23/11/2021
11.44
 187,049 10.81 11.44 10.34 0 0 0
22/11/2021
10.81
 395,710 11.67 11.67 10.65 0 200 -0.0
19/11/2021
11.67
 309,997 12.30 12.30 11.36 0 4,500 -0.1
18/11/2021
12.30
 216,275 12.77 12.77 12.30 0 40,000 -0.6
17/11/2021
12.77
 368,249 12.45 12.77 12.14 0 30,000 -0.5
16/11/2021
12.45
 350,524 12.85 12.85 12.14 0 0 0
15/11/2021
12.85
 327,009 13.16 13.32 12.77 0 0 0
12/11/2021
13.16
 648,727 12.38 13.24 12.38 200 0 0.0
11/11/2021
12.38
 584,033 11.44 12.45 11.44 0 0 0
10/11/2021
11.44
 145,835 11.36 11.51 11.28 0 0 0
09/11/2021
11.36
 139,803 11.20 11.67 11.28 0 0 0
08/11/2021
11.20
 245,685 11.59 11.59 11.12 0 0 0
05/11/2021
11.59
 74,000 11.36 11.67 11.36 0 0 0
04/11/2021
11.36
 172,610 10.97 11.98 11.12 0 0 0
03/11/2021
10.97
 388,456 11.59 11.59 10.97 0 3,500 -0.1
02/11/2021
11.59
 236,024 11.83 11.83 11.44 0 0 0
01/11/2021
11.83
 175,816 12.14 12.30 11.83 0 0 0
29/10/2021
12.14
 191,550 12.22 12.45 11.98 0 2,800 -0.0
28/10/2021
12.22
 144,744 12.22 12.45 12.06 0 0 0
27/10/2021
12.22
 129,300 12.22 12.30 11.83 0 3,000 -0.0
26/10/2021
12.22
 182,200 12.53 12.53 11.75 0 61,700 -0.9
25/10/2021
12.53
 251,200 12.69 13.94 12.30 0 39,700 -0.6
22/10/2021
12.69
 596,700 11.59 12.69 10.65 3,000 5,900 -0.0
21/10/2021
11.59
 475,300 12.53 12.61 11.36 3,000 2,000 0.0
20/10/2021
12.53
 392,800 13.32 13.32 12.30 9,400 500 0.1
19/10/2021
13.32
 197,500 13.47 13.55 13.24 0 0 0
18/10/2021
13.47
 305,900 13.86 13.94 13.32 0 500 0
15/10/2021
13.86
 154,800 14.18 15.51 13.86 0 0 0
14/10/2021
14.18
 307,300 13.55 14.26 13.32 0 0 0
13/10/2021
13.55
 348,500 14.10 14.10 13.32 7,000 10,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |