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)
13/04/2022
10.56
 97,100 10.56 10.85 9.56 500 0 0.0
12/04/2022
10.56
 164,733 11.35 11.35 10.56 500 600 -0.0
08/04/2022
11.35
 64,242 11.49 11.63 11.20 0 0 0
07/04/2022
11.49
 221,900 11.99 12.20 11.49 0 8,200 -0.1
06/04/2022
11.99
 450,010 11.20 12.13 11.28 200 16,500 -0.3
05/04/2022
11.20
 120,598 11.28 11.35 10.71 0 0 0
04/04/2022
11.28
 131,100 11.28 11.49 11.13 0 1,500 -0.0
01/04/2022
11.28
 119,800 11.20 11.42 11.06 0 0 0
31/03/2022
11.20
 110,901 11.06 11.56 11.06 0 0 0
30/03/2022
11.06
 319,900 11.63 11.63 11.06 0 0 0
29/03/2022
11.63
 139,900 11.70 11.70 11.42 0 0 0
28/03/2022
11.70
 252,074 11.92 11.99 11.28 2,400 0 0.0
25/03/2022
11.92
 167,000 11.85 11.92 11.63 0 0 0
24/03/2022
11.85
 181,622 12.06 12.28 11.85 0 1,000 -0.0
23/03/2022
12.06
 120,640 12.49 12.49 11.99 0 0 0
22/03/2022
12.49
 528,640 11.70 12.78 11.56 400 0 0.0
21/03/2022
11.70
 139,400 11.78 12.13 11.49 0 0 0
18/03/2022
11.78
 146,005 11.85 12.06 11.63 0 0 0
17/03/2022
11.85
 203,652 11.85 11.99 11.42 0 0 0
16/03/2022
11.85
 101,708 12.06 12.13 11.70 0 0 0
15/03/2022
12.06
 262,900 11.78 12.06 11.13 0 0 0
14/03/2022
11.78
 437,901 12.20 12.20 10.99 0 0 0
11/03/2022
12.20
 637,150 13.42 13.70 12.20 0 0 0
10/03/2022
13.42
 276,395 13.63 13.99 13.06 0 0 0
09/03/2022
13.63
 818,550 13.27 14.06 12.49 0 61,000 -1.2
08/03/2022
13.27
 565,230 14.13 14.63 13.27 0 0 0
07/03/2022
14.13
 752,448 12.85 14.13 12.99 0 70,000 -1.3
04/03/2022
12.85
 588,611 13.13 14.20 12.85 0 0 0
03/03/2022
13.13
 1,109,064 11.99 13.13 12.13 12,000 37,800 -0.5
02/03/2022
11.99
 357,194 11.92 12.20 11.70 0 0 0
01/03/2022
11.92
 525,264 11.92 12.78 11.63 0 0 0
28/02/2022
11.92
 719,591 10.85 11.92 10.92 0 0 0
25/02/2022
10.85
 498,111 10.28 10.92 10.35 0 5,000 -0.1
24/02/2022
10.28
 354,300 10.13 10.42 10.06 0 5,000 -0.1
23/02/2022
10.13
 203,018 9.78 10.49 9.78 0 0 0
22/02/2022
9.78
 54,600 9.78 9.78 9.63 0 0 0
21/02/2022
9.78
 44,000 9.85 9.85 9.71 0 0 0
18/02/2022
9.85
 61,700 9.92 9.92 9.63 0 0 0
17/02/2022
9.92
 96,600 10.06 10.06 9.63 0 0 0
16/02/2022
10.06
 83,818 10.21 10.21 9.63 0 0 0
15/02/2022
10.21
 54,930 10.28 10.49 9.99 0 0 0
14/02/2022
10.28
 208,307 10.35 10.99 10.28 0 0 0
11/02/2022
10.35
 282,000 9.42 10.35 9.35 0 7,000 -0.1
10/02/2022
9.42
 33,200 9.49 9.49 9.28 0 0 0
09/02/2022
9.49
 34,900 9.49 9.56 9.42 0 0 0
08/02/2022
9.49
 33,808 9.35 9.49 9.28 0 0 0
07/02/2022
9.35
 21,200 8.92 9.42 8.99 0 0 0
28/01/2022
8.92
 48,900 8.92 8.99 8.85 0 0 0
27/01/2022
8.92
 24,500 8.92 8.92 8.85 0 0 0
26/01/2022
8.92
 45,115 9.06 9.14 8.92 0 0 0
25/01/2022
9.06
 35,600 9.06 9.06 8.85 0 0 0
24/01/2022
9.06
 54,745 9.14 9.14 8.99 0 0 0
21/01/2022
9.14
 82,810 9.14 9.28 8.99 1,000 0 0.0
20/01/2022
9.14
 74,000 9.14 9.21 8.85 5,000 0 0.1
19/01/2022
9.14
 50,400 9.21 9.21 8.99 0 0 0
18/01/2022
9.21
 50,600 9.35 9.35 9.06 0 0 0
17/01/2022
9.35
 95,600 9.28 9.78 9.28 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |