CTCP Than Hà Tu - Vinacomin (tht)

8.80
0.10
(1.15%)
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
(2026-03-30) 		-0.80 -8.42% 1,140,400 -9,600 -0.1
8.70
9.50
8.80
2 tháng
(2026-03-02) 		-0.20 -2.25% 4,410,400 -700 0.0
8.70
10.50
8.80
3 tháng
(2026-01-29) 		0 0% 4,738,700 3,200 0.1
8.20
10.50
8.80
6 tháng
(2025-10-31) 		0.70 8.75% 5,900,900 -293,100 -2.3
7.80
10.50
8.80
12 tháng
(2025-05-05) 		0.01 0.16% 9,943,800 -357,800 -2.7
7.80
10.50
8.80
24 tháng
(2024-05-09) 		-3.27 -27.35% 17,079,931 -429,815 -3.5
7.80
12.55
8.80
36 tháng
(2023-05-15) 		-2.11 -19.54% 28,770,367 -649,655 -6.2
7.80
12.55
8.80
60 tháng
(2021-05-25) 		2.36 37.13% 96,467,932 -1,017,845 -14.3
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |