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% 608,600 -106,600 -0.8
7.90
9.10
8.80
2 tháng
(2025-12-01) 		0.80 10% 798,500 -160,800 -1.3
7.80
9.10
8.80
3 tháng
(2025-10-30) 		0.70 8.64% 1,095,300 -296,300 -2.4
7.80
9.10
8.80
6 tháng
(2025-08-01) 		0.30 3.53% 2,075,700 -309,300 -2.5
7.80
9.10
8.80
12 tháng
(2025-02-03) 		-2.59 -22.73% 8,931,754 -583,895 -5.5
7.80
12.45
8.80
24 tháng
(2024-02-15) 		-2.55 -22.46% 13,668,481 -455,715 -3.9
7.80
12.55
8.80
36 tháng
(2023-02-13) 		-1.25 -12.46% 27,501,890 -636,655 -6.1
7.80
12.55
8.80
60 tháng
(2021-02-23) 		3.10 54.51% 94,999,422 -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)
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
12/10/2021
14.10
 279,200 14.10 14.49 13.94 7,000 10,200 -0.1
11/10/2021
14.10
 313,000 14.26 14.88 14.10 0 0 0
08/10/2021
14.26
 478,400 14.73 14.88 14.26 0 5,000 -0.1
07/10/2021
14.73
 572,881 15.43 15.51 14.73 1,900 2,000 -0.0
06/10/2021
15.43
 735,000 15.35 15.90 14.57 11,700 20,000 -0.2
05/10/2021
15.35
 642,996 16.06 17.47 15.27 0 0 0
04/10/2021
16.06
 1,117,300 14.65 16.06 14.73 0 0 0
01/10/2021
14.65
 465,215 14.57 15.12 14.49 0 3,000 -0.1
30/09/2021
14.57
 134,906 14.57 14.96 14.33 0 90 -0.0
29/09/2021
14.57
 267,586 14.18 15.27 14.41 5,400 7,000 -0.0
28/09/2021
14.18
 328,323 12.92 14.18 12.92 9,700 0 0.2
27/09/2021
12.92
 272,400 14.02 14.49 12.92 6,100 0 0.1
24/09/2021
14.02
 291,570 14.33 15.27 13.63 7,000 6,800 -0.0
23/09/2021
14.33
 430,035 15.67 15.67 14.26 500 4,200 -0.1
22/09/2021
15.67
 365,197 15.74 17.23 14.88 0 32,400 -0.7
21/09/2021
15.74
 811,224 14.33 15.74 13.00 1,500 0 0.0
20/09/2021
14.33
 480,801 15.67 15.67 14.18 3,000 2,500 0.0
17/09/2021
15.67
 688,569 15.67 16.84 14.73 0 20,000 -0.4
16/09/2021
15.67
 863,865 14.26 15.67 14.18 8,600 43,600 -0.6
15/09/2021
14.26
 415,700 13.00 14.26 12.92 0 33,200 -0.6
14/09/2021
13.00
 419,169 11.83 13.00 11.67 1,500 23,000 -0.3
13/09/2021
11.83
 613,470 10.89 11.91 10.89 6,000 8,000 -0.0
10/09/2021
10.89
 364,212 9.95 10.89 9.87 1,000 0 0.0
09/09/2021
9.95
 148,400 9.87 10.10 9.71 0 0 0
08/09/2021
9.87
 469,575 9.87 10.18 9.24 2,000 10,000 -0.1
07/09/2021
9.87
 552,312 10.50 11.12 9.79 5,000 23,000 -0.2
06/09/2021
10.50
 430,426 9.56 10.50 9.56 0 29,000 -0.4
01/09/2021
9.56
 951,900 8.69 9.56 8.54 0 10,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |