CTCP Than Hà Tu - Vinacomin (tht)

8
0.10
(1.27%)
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
(2026-05-20) 		-0.03 -0.34% 397,400 -2,700 0
7.84
8.30
8
2 tháng
(2026-04-20) 		-0.39 -4.72% 1,168,400 -4,000 0
7.84
8.30
8
3 tháng
(2026-03-23) 		-0.76 -8.73% 2,407,500 -16,400 -0.1
7.84
8.66
8
6 tháng
(2025-12-22) 		0.70 9.76% 6,233,800 -108,400 -0.8
7.20
9.57
8
12 tháng
(2025-06-24) 		0.34 4.47% 8,763,600 -305,000 -2.4
7.11
9.57
8
24 tháng
(2024-07-01) 		-2.83 -26.36% 16,517,388 -533,795 -4.8
7.11
11.43
8
36 tháng
(2023-07-05) 		-1.87 -19.14% 26,973,892 -644,755 -6.1
7.11
11.43
8
60 tháng
(2021-07-15) 		0.98 14.12% 89,933,461 -1,186,145 -15.8
5.08
14.63
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/01/2022
9.28
 83,600 9.49 9.63 9.28 0 0 0
13/01/2022
9.49
 30,755 9.56 9.78 9.42 0 0 0
12/01/2022
9.56
 91,200 9.63 9.63 9.35 0 0 0
11/01/2022
9.63
 91,200 9.63 9.99 9.63 0 0 0
10/01/2022
9.63
 93,600 9.99 10.06 9.63 0 0 0
07/01/2022
9.99
 104,300 9.85 10.13 9.92 4,000 0 0.1
06/01/2022
9.85
 225,400 9.92 9.92 9.63 4,000 0 0.1
05/01/2022
9.92
 94,220 10.13 10.42 9.85 0 0 0
04/01/2022
10.13
 139,066 10.21 10.21 9.71 3,000 0 0.0
31/12/2021
10.21
 204,461 10.71 11.20 9.99 0 0 0
30/12/2021
10.71
 367,171 9.78 10.71 9.78 0 0 0
29/12/2021
9.78
 190,518 8.92 9.78 8.92 0 0 0
28/12/2021
8.92
 76,885 8.99 9.28 8.78 1,000 0 0.0
27/12/2021
8.99
 54,101 8.99 9.21 8.92 0 0 0
24/12/2021
8.99
 63,400 9.28 9.28 8.99 0 0 0
23/12/2021
9.28
 106,440 9.28 9.42 8.56 0 0 0
22/12/2021
9.28
 108,100 9.35 9.49 9.28 0 0 0
21/12/2021
9.35
 49,120 9.56 9.63 9.28 0 0 0
20/12/2021
9.56
 135,500 9.49 9.56 9.14 0 0 0
17/12/2021
9.49
 83,100 9.56 9.56 9.35 0 0 0
16/12/2021
9.56
 66,539 9.63 9.99 9.49 0 0 0
15/12/2021
9.63
 108,100 9.56 9.92 9.49 0 0 0
14/12/2021
9.56
 52,210 9.56 9.63 9.49 0 0 0
13/12/2021
9.56
 106,050 9.71 9.78 9.49 0 0 0
10/12/2021
9.71
 52,512 9.78 10.71 9.63 0 0 0
09/12/2021
9.78
 60,914 9.63 10.13 9.63 0 0 0
08/12/2021
9.63
 74,000 9.56 10.35 9.56 0 0 0
07/12/2021
9.56
 136,680 9.56 9.78 9.28 0 0 0
06/12/2021
9.56
 112,902 9.99 10.06 9.56 0 0 0
03/12/2021
9.99
 97,600 10.06 10.13 9.85 0 0 0
02/12/2021
10.06
 132,300 9.99 10.42 9.99 0 0 0
01/12/2021
9.99
 85,601 10.06 10.13 9.92 0 0 0
30/11/2021
10.06
 141,578 9.92 10.13 9.92 0 0 0
29/11/2021
9.92
 188,380 10.13 10.13 9.56 0 0 0
26/11/2021
10.13
 169,000 10.13 10.13 9.99 0 0 0
25/11/2021
10.13
 108,600 10.13 10.21 9.99 0 0 0
24/11/2021
10.13
 128,965 10.42 10.42 9.99 0 0 0
23/11/2021
10.42
 187,049 9.85 10.42 9.42 0 0 0
22/11/2021
9.85
 395,710 10.63 10.63 9.71 0 200 -0.0
19/11/2021
10.63
 309,997 11.20 11.20 10.35 0 4,500 -0.1
18/11/2021
11.20
 216,275 11.63 11.63 11.20 0 40,000 -0.6
17/11/2021
11.63
 368,249 11.35 11.63 11.06 0 30,000 -0.5
16/11/2021
11.35
 350,524 11.70 11.70 11.06 0 0 0
15/11/2021
11.70
 327,009 11.99 12.13 11.63 0 0 0
12/11/2021
11.99
 648,727 11.28 12.06 11.28 200 0 0.0
11/11/2021
11.28
 584,033 10.42 11.35 10.42 0 0 0
10/11/2021
10.42
 145,835 10.35 10.49 10.28 0 0 0
09/11/2021
10.35
 139,803 10.21 10.63 10.28 0 0 0
08/11/2021
10.21
 245,685 10.56 10.56 10.13 0 0 0
05/11/2021
10.56
 74,000 10.35 10.63 10.35 0 0 0
04/11/2021
10.35
 172,610 9.99 10.92 10.13 0 0 0
03/11/2021
9.99
 388,456 10.56 10.56 9.99 0 3,500 -0.1
02/11/2021
10.56
 236,024 10.78 10.78 10.42 0 0 0
01/11/2021
10.78
 175,816 11.06 11.20 10.78 0 0 0
29/10/2021
11.06
 191,550 11.13 11.35 10.92 0 2,800 -0.0
28/10/2021
11.13
 144,744 11.13 11.35 10.99 0 0 0
27/10/2021
11.13
 129,300 11.13 11.20 10.78 0 3,000 -0.0
26/10/2021
11.13
 182,200 11.42 11.42 10.71 0 61,700 -0.9
25/10/2021
11.42
 251,200 11.56 12.70 11.20 0 39,700 -0.6
22/10/2021
11.56
 596,700 10.56 11.56 9.71 3,000 5,900 -0.0
21/10/2021
10.56
 475,300 11.42 11.49 10.35 3,000 2,000 0.0
20/10/2021
11.42
 392,800 12.13 12.13 11.20 9,400 500 0.1
19/10/2021
12.13
 197,500 12.28 12.35 12.06 0 0 0
18/10/2021
12.28
 305,900 12.63 12.70 12.13 0 500 0
15/10/2021
12.63
 154,800 12.92 14.13 12.63 0 0 0
14/10/2021
12.92
 307,300 12.35 12.99 12.13 0 0 0
13/10/2021
12.35
 348,500 12.85 12.85 12.13 7,000 10,200 -0.1
12/10/2021
12.85
 279,200 12.85 13.20 12.70 7,000 10,200 -0.1
11/10/2021
12.85
 313,000 12.99 13.56 12.85 0 0 0
08/10/2021
12.99
 478,400 13.42 13.56 12.99 0 5,000 -0.1
07/10/2021
13.42
 572,881 14.06 14.13 13.42 1,900 2,000 -0.0
06/10/2021
14.06
 735,000 13.99 14.49 13.27 11,700 20,000 -0.2
05/10/2021
13.99
 642,996 14.63 15.92 13.92 0 0 0
04/10/2021
14.63
 1,117,300 13.35 14.63 13.42 0 0 0
01/10/2021
13.35
 465,215 13.27 13.77 13.20 0 3,000 -0.1
30/09/2021
13.27
 134,906 13.27 13.63 13.06 0 90 -0.0
29/09/2021
13.27
 267,586 12.92 13.92 13.13 5,400 7,000 -0.0
28/09/2021
12.92
 328,323 11.78 12.92 11.78 9,700 0 0.2
27/09/2021
11.78
 272,400 12.78 13.20 11.78 6,100 0 0.1
24/09/2021
12.78
 291,570 13.06 13.92 12.42 7,000 6,800 -0.0
23/09/2021
13.06
 430,035 14.27 14.27 12.99 500 4,200 -0.1
22/09/2021
14.27
 365,197 14.35 15.70 13.56 0 32,400 -0.7
21/09/2021
14.35
 811,224 13.06 14.35 11.85 1,500 0 0.0
20/09/2021
13.06
 480,801 14.27 14.27 12.92 3,000 2,500 0.0
17/09/2021
14.27
 688,569 14.27 15.34 13.42 0 20,000 -0.4
16/09/2021
14.27
 863,865 12.99 14.27 12.92 8,600 43,600 -0.6
15/09/2021
12.99
 415,700 11.85 12.99 11.78 0 33,200 -0.6
14/09/2021
11.85
 419,169 10.78 11.85 10.63 1,500 23,000 -0.3
13/09/2021
10.78
 613,470 9.92 10.85 9.92 6,000 8,000 -0.0
10/09/2021
9.92
 364,212 9.06 9.92 8.99 1,000 0 0.0
09/09/2021
9.06
 148,400 8.99 9.21 8.85 0 0 0
08/09/2021
8.99
 469,575 8.99 9.28 8.42 2,000 10,000 -0.1
07/09/2021
8.99
 552,312 9.56 10.13 8.92 5,000 23,000 -0.2
06/09/2021
9.56
 430,426 8.71 9.56 8.71 0 29,000 -0.4
01/09/2021
8.71
 951,900 7.92 8.71 7.78 0 10,300 -0.1
31/08/2021
7.92
 606,700 7.78 8.14 7.64 0 34,900 -0.4
30/08/2021
7.78
 470,233 7.57 7.92 7.28 0 14,100 -0.2
27/08/2021
7.57
 143,200 7.57 7.57 7.21 5,000 0 0.1
26/08/2021
7.57
 340,720 7.49 8.14 7.49 0 33,000 -0.4
25/08/2021
7.49
 611,302 6.85 7.49 6.92 0 15,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |