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)
01/09/2021
9.56
 951,900 8.69 9.56 8.54 0 10,300 -0.1
31/08/2021
8.69
 606,700 8.54 8.93 8.38 0 34,900 -0.4
30/08/2021
8.54
 470,233 8.30 8.69 7.99 0 14,100 -0.2
27/08/2021
8.30
 143,200 8.30 8.30 7.91 5,000 0 0.1
26/08/2021
8.30
 340,720 8.22 8.93 8.22 0 33,000 -0.4
25/08/2021
8.22
 611,302 7.52 8.22 7.60 0 15,000 -0.2
24/08/2021
7.52
 83,900 7.44 7.60 7.36 0 0 0
23/08/2021
7.44
 95,200 7.75 7.75 7.44 0 0 0
20/08/2021
7.75
 327,800 7.99 8.07 7.52 200 0 0.0
19/08/2021
7.99
 51,900 7.99 7.99 7.83 900 0 0.0
18/08/2021
7.99
 201,803 7.83 7.99 7.68 9,000 0 0.1
17/08/2021
7.83
 102,700 8.07 8.30 7.83 100 0 0.0
16/08/2021
8.07
 159,700 7.75 8.30 7.75 200 300 -0.0
13/08/2021
7.75
 244,200 7.75 8.38 7.52 18,400 5,400 0.1
12/08/2021
7.75
 206,700 8.22 8.30 7.75 35,200 3,900 0.3
11/08/2021
8.22
 313,724 7.99 8.77 8.15 0 22,000 -0.2
10/08/2021
7.99
 468,517 7.28 7.99 7.21 0 8,000 -0.1
09/08/2021
7.28
 96,763 7.21 7.28 7.05 100 0 0.0
06/08/2021
7.21
 115,800 7.21 7.44 7.13 0 0 0
05/08/2021
7.21
 175,100 6.97 7.28 7.05 0 0 0
04/08/2021
6.97
 72,399 6.97 7.05 6.89 0 0 0
03/08/2021
6.97
 66,500 7.13 7.13 6.97 0 0 0
02/08/2021
7.13
 97,700 7.28 7.28 7.05 0 0 0
30/07/2021
7.28
 52,500 7.36 7.52 7.21 0 0 0
29/07/2021
7.36
 99,400 6.97 7.44 6.97 0 0 0
28/07/2021
6.97
 21,600 6.97 7.05 6.89 200 0 0.0
27/07/2021
6.97
 91,200 6.89 6.97 6.89 0 0 0
26/07/2021
6.89
 140,300 6.89 6.89 6.66 48,000 28,900 0.2
23/07/2021
6.89
 71,690 7.13 7.13 6.89 28,100 0 0.2
22/07/2021
7.13
 87,900 7.05 7.13 6.89 3,400 0 0.0
21/07/2021
7.05
 62,100 7.21 7.44 7.05 1,000 0 0.0
20/07/2021
7.21
 39,100 7.21 7.36 6.97 0 0 0
19/07/2021
7.21
 205,200 7.60 7.60 6.97 0 0 0
16/07/2021
7.60
 55,500 7.60 7.68 7.44 0 9,300 -0.1
15/07/2021
7.60
 212,200 7.68 7.68 7.28 50,000 0 0.5
14/07/2021
7.68
 162,600 7.52 8.07 7.28 300 0 0.0
13/07/2021
7.52
 195,600 7.05 7.68 6.89 30,200 0 0.3
12/07/2021
7.05
 207,223 7.60 7.60 6.89 56,000 0 0.5
09/07/2021
7.60
 71,400 7.68 8.15 7.52 0 0 0
08/07/2021
7.68
 163,900 7.05 7.75 7.13 0 0 0
07/07/2021
7.05
 193,200 7.44 7.44 6.81 49,700 0 0.4
06/07/2021
7.44
 183,927 7.83 7.83 7.44 15,600 0 0.2
05/07/2021
7.83
 320,700 8.30 8.30 7.60 100 0 0.0
02/07/2021
8.30
 252,200 8.46 8.62 7.83 800 0 0.0
01/07/2021
8.46
 427,060 9.40 9.40 8.46 7,100 500 0.1
30/06/2021
9.40
 506,812 8.93 9.79 9.09 7,000 4,000 0.0
29/06/2021: Cổ tức tiền mặt tỉ lệ: 9%
29/06/2021
8.93
 908,870 8.15 8.93 8.38 4,000 1,600 0.0
28/06/2021
8.15
 557,910 7.43 8.15 7.43 100 1,500 -0.0
25/06/2021
7.43
 153,579 7.43 7.64 7.35 0 0 0
24/06/2021
7.43
 237,700 7.57 7.57 7.35 500 9,600 -0.1
23/06/2021
7.57
 157,330 7.57 7.64 7.28 2,000 43,400 -0.4
22/06/2021
7.57
 143,300 7.64 7.93 7.57 3,100 1,000 0.0
21/06/2021
7.64
 564,751 6.99 7.64 6.99 0 0 0
18/06/2021
6.99
 90,340 6.85 7.07 6.78 500 10,800 -0.1
17/06/2021
6.85
 51,000 6.85 6.85 6.70 1,400 2,800 -0.0
16/06/2021
6.85
 111,069 6.85 6.85 6.27 0 1,000 -0.0
15/06/2021
6.85
 55,100 6.92 6.99 6.78 1,500 0 0.0
14/06/2021
6.92
 108,300 6.92 6.99 6.70 0 0 0
11/06/2021
6.92
 96,500 6.85 6.92 6.78 0 0 0
10/06/2021
6.85
 74,800 7.07 7.28 6.70 0 0 0
09/06/2021
7.07
 200,581 7.07 7.71 6.42 6,800 0 0.1
08/06/2021
7.07
 116,960 7.21 7.57 7.07 0 0 0
07/06/2021
7.21
 340,629 6.56 7.21 6.56 3,000 4,000 -0.0
04/06/2021
6.56
 320,125 6.42 6.56 6.34 0 400 -0.0
03/06/2021
6.42
 7,144 6.42 6.56 6.34 0 0 0
02/06/2021
6.42
 27,600 6.42 6.49 6.27 0 0 0
01/06/2021
6.42
 55,600 6.34 6.92 6.20 0 0 0
31/05/2021
6.34
 55,506 6.27 6.34 6.13 0 0 0
28/05/2021
6.27
 34,173 6.13 6.27 6.13 0 0 0
27/05/2021
6.13
 38,782 6.34 6.34 6.13 0 0 0
26/05/2021
6.34
 29,700 6.34 6.34 6.27 0 0 0
25/05/2021
6.34
 73,700 6.27 6.34 6.20 55,200 1,000 0.5
24/05/2021
6.27
 18,800 6.20 6.27 6.20 0 0 0
21/05/2021
6.20
 47,364 6.13 6.20 6.13 44,800 0 0.4
20/05/2021
6.13
 17,700 6.20 6.20 6.06 0 0 0
19/05/2021
6.20
 3,837 6.27 6.27 6.13 0 0 0
18/05/2021
6.27
 13,400 6.27 6.27 6.13 5,000 0 0.0
17/05/2021
6.27
 48,000 6.20 6.34 6.20 40,000 0 0.3
14/05/2021
6.20
 18,300 6.27 6.27 6.13 0 0 0
13/05/2021
6.27
 3,700 6.34 6.34 6.27 0 100 -0.0
12/05/2021
6.34
 22,700 6.27 6.34 6.06 0 0 0
11/05/2021
6.27
 16,890 6.27 6.34 6.20 10,100 0 0.1
10/05/2021
6.27
 41,800 6.27 6.42 6.20 2,000 5,500 -0.0
07/05/2021
6.27
 66,300 6.20 6.27 6.13 800 500 0.0
06/05/2021
6.20
 19,400 6.20 6.20 6.13 4,800 0 0.0
05/05/2021
6.20
 43,100 6.13 6.20 6.06 0 0 0
04/05/2021
6.13
 18,490 6.13 6.13 5.98 5,100 0 0.0
29/04/2021
6.13
 24,400 6.20 6.20 5.98 10,800 0 0.1
28/04/2021
6.20
 13,200 6.06 6.20 6.06 10,000 0 0.1
27/04/2021
6.06
 7,000 6.13 6.13 6.06 0 0 0
26/04/2021
6.13
 22,625 6.06 6.20 5.91 0 0 0
23/04/2021
6.06
 15,500 5.91 6.06 5.91 400 0 0.0
22/04/2021
5.91
 141,300 6.27 6.27 5.91 28,100 0 0.2
20/04/2021
6.27
 60,000 6.42 6.42 6.13 500 0 0.0
19/04/2021
6.42
 5,090 6.34 6.49 6.20 0 0 0
16/04/2021
6.34
 52,006 6.56 6.56 6.27 0 0 0
15/04/2021
6.56
 76,800 6.49 6.63 6.42 46,500 6,000 0.4
14/04/2021
6.49
 87,086 6.42 6.49 6.20 0 0 0
13/04/2021
6.42
 79,409 6.70 6.70 6.42 0 0 0
12/04/2021
6.70
 268,020 6.63 6.70 6.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |