CTCP Than Hà Tu - Vinacomin (tht)

6.90
-0.10
(-1.43%)
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
(2026-08-17) 		-0.10 -1.41% 152,900 0 0
6.90
7.20
6.90
2 tháng
(2026-07-16) 		-0.90 -11.39% 350,000 12,400 0
6.90
7.90
6.90
3 tháng
(2026-06-16) 		-1 -12.50% 505,200 29,200 0
6.90
8.10
6.90
6 tháng
(2026-03-18) 		-1.38 -16.49% 3,176,800 12,600 -0.1
6.90
9.02
6.90
12 tháng
(2025-09-19) 		-0.38 -5.15% 7,350,300 -282,100 -2.4
6.90
9.57
6.90
24 tháng
(2024-09-24) 		-3.64 -34.21% 15,522,090 -525,495 -5.1
6.90
11.34
6.90
36 tháng
(2023-10-02) 		-3.34 -32.30% 21,728,592 -654,695 -6.6
6.90
11.43
6.90
60 tháng
(2021-10-11) 		-5.85 -45.51% 70,906,878 -969,955 -12.2
5.08
14.13
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2022
10.08
 103,400 10.16 10.47 10.01 0 0 0
05/09/2022
10.16
 144,000 9.93 10.39 9.93 0 0 0
31/08/2022
9.93
 116,500 9.85 9.93 9.77 0 0 0
30/08/2022
9.85
 117,700 9.70 10.01 9.70 0 0 0
29/08/2022
9.70
 89,909 9.77 9.77 9.54 0 0 0
26/08/2022
9.77
 185,900 9.62 10.01 9.62 300 0 0.0
25/08/2022
9.62
 51,100 9.54 9.70 9.54 0 0 0
24/08/2022
9.54
 17,900 9.62 9.70 9.54 0 0 0
23/08/2022
9.62
 71,500 9.47 9.70 9.39 0 0 0
22/08/2022
9.47
 36,000 9.47 9.54 9.31 0 0 0
19/08/2022
9.47
 43,400 9.47 9.54 9.39 0 0 0
18/08/2022
9.47
 25,700 9.54 9.54 9.47 0 2,000 -0.0
17/08/2022
9.54
 53,200 9.70 9.70 9.54 0 0 0
16/08/2022
9.70
 33,800 9.77 9.85 9.54 0 0 0
15/08/2022
9.77
 101,700 9.62 9.93 9.62 0 0 0
12/08/2022
9.62
 54,200 9.54 9.62 9.47 0 0 0
11/08/2022
9.54
 55,500 9.54 9.77 9.47 0 1,000 -0.0
10/08/2022
9.54
 22,200 9.70 9.77 9.54 0 0 0
09/08/2022
9.70
 108,100 9.39 9.93 9.47 0 0 0
08/08/2022
9.39
 59,800 9.47 9.47 9.31 0 0 0
05/08/2022
9.47
 50,200 9.54 9.54 9.31 0 0 0
04/08/2022
9.54
 31,100 9.47 9.70 9.47 0 0 0
03/08/2022
9.47
 10,300 9.39 9.54 9.39 0 0 0
02/08/2022
9.39
 37,500 9.24 9.39 9.31 0 0 0
01/08/2022
9.24
 52,400 9.24 9.24 9.16 0 0 0
29/07/2022
9.24
 32,900 9.31 9.54 9.24 0 0 0
28/07/2022
9.31
 30,300 9.31 9.54 9.31 1,000 0 0.0
27/07/2022
9.31
 4,600 9.39 9.39 9.16 2,000 0 0.0
26/07/2022
9.39
 26,400 9.16 9.39 8.93 0 0 0
25/07/2022
9.16
 50,000 9.47 9.47 9.16 0 0 0
22/07/2022
9.47
 19,000 9.62 9.62 9.31 0 0 0
21/07/2022
9.62
 31,106 9.62 9.77 9.47 0 0 0
20/07/2022
9.62
 40,300 9.47 9.77 9.31 0 0 0
19/07/2022
9.47
 53,500 9.62 9.62 9.16 0 0 0
18/07/2022
9.62
 23,400 9.85 10.08 9.62 0 0 0
15/07/2022
9.85
 27,700 10.31 10.31 9.85 0 0 0
14/07/2022
10.31
 103,887 9.54 10.39 9.47 0 0 0
13/07/2022
9.54
 28,200 9.39 9.54 9.39 0 0 0
12/07/2022
9.39
 13,200 9.24 9.47 9.16 0 0 0
11/07/2022
9.24
 73,500 9.24 9.39 9.16 0 0 0
08/07/2022
9.24
 21,100 9.16 9.31 9.16 0 0 0
07/07/2022
9.16
 27,200 9.08 9.31 9.08 0 0 0
06/07/2022
9.08
 29,330 9.08 9.24 9.01 0 0 0
05/07/2022
9.08
 32,500 9.16 9.16 8.93 0 0 0
04/07/2022
9.16
 24,500 9.31 9.31 9.16 0 0 0
01/07/2022
9.31
 38,700 9.24 9.31 8.93 0 0 0
30/06/2022
9.24
 45,300 9.24 9.70 9.24 0 0 0
29/06/2022
9.24
 28,700 9.24 9.24 9.08 0 0 0
28/06/2022
9.24
 87,000 9.16 9.31 9.08 0 0 0
27/06/2022
9.16
 28,200 9.08 9.24 9.01 0 0 0
24/06/2022
9.08
 22,900 8.93 9.24 9.01 0 0 0
23/06/2022
8.93
 29,800 8.85 9.01 8.77 0 0 0
22/06/2022
8.85
 46,600 8.85 9.08 8.77 0 0 0
21/06/2022
8.85
 70,200 8.85 9.16 8.70 0 0 0
20/06/2022
8.85
 82,000 9.08 9.24 8.62 0 0 0
17/06/2022
9.08
 42,000 9.54 9.54 8.70 0 1,500 -0.0
16/06/2022
9.54
 62,700 9.24 9.70 9.16 0 2,100 -0.0
15/06/2022
9.24
 159,900 10.01 10.08 9.16 0 0 0
14/06/2022
10.01
 125,400 10.31 10.39 9.85 400 0 0.0
13/06/2022
10.31
 179,800 11.39 11.39 10.31 700 0 0.0
10/06/2022
11.39
 98,600 11.39 11.78 11.16 0 0 0
09/06/2022: Cổ tức tiền mặt tỉ lệ: 12%
09/06/2022
11.39
 108,200 11.78 12.16 11.31 0 0 0
08/06/2022
11.78
 167,400 11.49 11.92 11.49 0 0 0
07/06/2022
11.49
 187,000 11.35 11.63 11.28 0 0 0
06/06/2022
11.35
 161,307 11.06 11.63 10.92 0 0 0
03/06/2022
11.06
 104,309 11.42 11.42 10.92 0 0 0
02/06/2022
11.42
 104,400 11.63 11.70 11.28 0 0 0
01/06/2022
11.63
 330,909 10.63 11.63 10.71 2,100 0 0.0
31/05/2022
10.63
 34,500 10.56 10.63 10.42 0 0 0
30/05/2022
10.56
 56,100 10.49 10.71 10.49 0 0 0
27/05/2022
10.49
 42,045 10.42 10.56 10.35 0 0 0
26/05/2022
10.42
 79,600 9.99 10.71 9.92 0 0 0
25/05/2022
9.99
 38,500 9.92 10.13 9.85 0 0 0
24/05/2022
9.92
 48,800 9.78 9.92 9.78 0 0 0
23/05/2022
9.78
 66,800 9.99 10.13 9.78 0 0 0
20/05/2022
9.99
 77,013 9.78 10.06 9.78 0 0 0
19/05/2022
9.78
 35,000 9.85 9.85 9.49 400 0 0.0
18/05/2022
9.85
 18,200 9.63 9.85 9.63 0 0 0
17/05/2022
9.63
 54,800 9.42 9.99 9.21 0 0 0
16/05/2022
9.42
 31,400 9.21 9.56 9.14 0 200 -0.0
13/05/2022
9.21
 32,700 9.63 9.71 9.21 0 0 0
12/05/2022
9.63
 21,700 9.99 10.13 9.49 0 0 0
11/05/2022
9.99
 20,500 9.99 10.21 9.92 0 0 0
10/05/2022
9.99
 56,600 9.71 10.06 9.42 1,000 0 0.0
09/05/2022
9.71
 102,200 10.13 10.42 9.71 0 100 -0.0
06/05/2022
10.13
 53,600 10.49 10.49 9.71 0 600 -0.0
05/05/2022
10.49
 51,800 10.35 10.71 10.13 0 0 0
04/05/2022
10.35
 86,310 9.85 10.35 9.63 0 0 0
29/04/2022
9.85
 49,200 9.71 9.92 9.71 0 0 0
28/04/2022
9.71
 27,906 9.56 9.85 9.63 0 0 0
27/04/2022
9.56
 60,000 9.42 9.63 9.42 500 0 0.0
26/04/2022
9.42
 92,700 9.28 9.42 8.92 0 100 -0.0
25/04/2022
9.28
 95,300 9.85 10.21 9.28 0 200 -0.0
22/04/2022
9.85
 66,900 9.71 10.13 9.42 0 600 -0.0
21/04/2022
9.71
 121,100 10.13 10.13 9.14 0 0 0
20/04/2022
10.13
 117,100 10.13 10.21 9.99 0 0 0
19/04/2022
10.13
 96,700 10.28 10.49 10.06 0 0 0
18/04/2022
10.28
 121,500 10.56 10.56 10.13 0 0 0
15/04/2022
10.56
 60,100 10.71 10.78 10.49 0 0 0
14/04/2022
10.71
 64,100 10.56 10.99 10.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |