CTCP Than Hà Tu - Vinacomin (tht)

9.40
-0.20
(-2.08%)
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
(2026-02-11) 		1.30 15.66% 2,331,600 4,400 0.0
8.30
10.50
9.40
2 tháng
(2026-01-12) 		1.60 20% 3,139,100 -97,900 -0.8
8
10.50
9.40
3 tháng
(2025-12-15) 		1.70 21.52% 3,307,900 -99,000 -0.8
7.90
10.50
9.40
6 tháng
(2025-09-15) 		1.20 14.29% 3,939,800 -301,700 -2.4
7.80
10.50
9.40
12 tháng
(2025-03-18) 		-2.46 -20.42% 9,578,400 -386,900 -3.1
7.80
12.06
9.40
24 tháng
(2024-03-25) 		-2.02 -17.36% 15,642,283 -426,715 -3.5
7.80
12.55
9.40
36 tháng
(2023-03-29) 		-0.62 -6.08% 28,564,385 -629,155 -6.0
7.80
12.55
9.40
60 tháng
(2021-04-08) 		2.82 41.66% 95,881,029 -806,645 -12.6
5.58
16.06
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/04/2021
6.63
 89,880 6.78 6.85 6.49 0 0 0
08/04/2021
6.78
 270,300 6.34 6.78 6.34 10,000 0 0.1
07/04/2021
6.34
 293,795 5.91 6.34 5.84 40,000 2,000 0.3
06/04/2021
5.91
 79,900 5.98 5.98 5.77 0 0 0
05/04/2021
5.98
 143,900 5.84 5.98 5.77 0 500 -0.0
02/04/2021
5.84
 29,364 5.84 5.98 5.84 0 0 0
01/04/2021
5.84
 113,500 5.91 5.98 5.84 15,000 0 0.1
31/03/2021
5.91
 76,400 5.91 5.91 5.84 0 500 -0.0
30/03/2021
5.91
 40,600 5.98 5.98 5.91 0 0 0
29/03/2021
5.98
 4,300 5.98 5.98 5.91 0 0 0
26/03/2021
5.98
 76,200 5.98 6.06 5.77 35,500 0 0.3
25/03/2021
5.98
 14,300 5.98 5.98 5.91 0 0 0
24/03/2021
5.98
 15,217 6.06 6.06 5.91 0 0 0
23/03/2021
6.06
 35,400 6.06 6.06 5.98 0 0 0
22/03/2021
6.06
 56,500 6.06 6.20 5.98 0 0 0
19/03/2021
6.06
 7,900 6.06 6.06 5.98 2,000 0 0.0
18/03/2021
6.06
 2,700 5.98 6.06 5.98 500 0 0.0
17/03/2021
5.98
 60,027 6.13 6.13 5.91 10,000 0 0.1
16/03/2021
6.13
 31,035 6.13 6.13 6.06 0 0 0
15/03/2021
6.13
 67,900 6.13 6.13 6.06 0 0 0
12/03/2021
6.13
 17,000 6.06 6.13 6.06 0 0 0
11/03/2021
6.06
 79,700 6.13 6.34 6.06 16,000 0 0.1
10/03/2021
6.13
 73,100 6.06 6.13 5.98 25,000 0 0.2
09/03/2021
6.06
 27,700 6.13 6.13 6.06 0 0 0
08/03/2021
6.13
 99,940 5.98 6.20 5.77 25,000 0 0.2
05/03/2021
5.98
 55,855 5.91 5.98 5.91 50,000 0 0.4
04/03/2021
5.91
 47,600 5.91 5.98 5.84 20,000 0 0.2
03/03/2021
5.91
 600 5.84 5.91 5.84 0 0 0
02/03/2021
5.84
 50,100 5.91 5.91 5.77 0 0 0
01/03/2021
5.91
 81,700 5.77 5.98 5.77 0 4,000 -0.0
26/02/2021
5.77
 7,500 5.70 5.91 5.77 0 0 0
25/02/2021
5.70
 11,600 5.70 5.70 5.62 0 0 0
24/02/2021
5.70
 20,660 5.70 5.77 5.62 0 0 0
23/02/2021
5.70
 9,600 5.62 5.70 5.62 0 0 0
22/02/2021
5.62
 1,860 5.55 5.62 5.55 0 0 0
19/02/2021
5.55
 10,800 5.62 5.62 5.48 0 0 0
18/02/2021
5.62
 88,900 5.70 5.77 5.48 0 0 0
17/02/2021
5.70
 17,400 5.41 5.70 5.48 0 0 0
09/02/2021
5.41
 105,700 5.33 5.48 5.33 0 0 0
08/02/2021
5.33
 437,400 5.41 5.41 5.26 0 0 0
05/02/2021
5.41
 8,100 5.48 5.48 5.41 0 100 -0.0
04/02/2021
5.48
 95,800 5.48 5.48 5.33 0 0 0
03/02/2021
5.48
 191,000 5.26 5.48 5.26 10,000 12,900 -0.0
02/02/2021
5.26
 60,314 5.33 5.33 5.19 0 0 0
01/02/2021
5.33
 21,000 5.41 5.41 5.26 0 0 0
29/01/2021
5.41
 48,100 5.19 5.41 5.19 0 0 0
28/01/2021
5.19
 53,800 5.77 5.77 5.19 0 0 0
27/01/2021
5.77
 13,450 6.06 6.06 5.77 0 0 0
26/01/2021
6.06
 0 6.06 6.06 6.06 0 0 0
25/01/2021
6.06
 499 5.98 6.06 5.98 0 0 0
22/01/2021
5.98
 3,300 6.06 6.06 5.91 0 0 0
21/01/2021
6.06
 4,398 5.98 6.06 5.91 0 0 0
20/01/2021
5.98
 2,200 6.06 6.06 5.91 0 0 0
19/01/2021
6.06
 227,310 6.34 6.34 5.77 0 0 0
18/01/2021
6.34
 8,870 6.06 6.49 6.20 0 0 0
15/01/2021
6.06
 56,100 6.06 6.20 6.06 0 0 0
14/01/2021
6.06
 53,290 6.06 6.06 6.06 7,400 0 0.1
13/01/2021
6.06
 87,810 6.06 6.13 6.06 2,600 0 0.0
12/01/2021
6.06
 31,900 6.13 6.13 6.06 0 0 0
11/01/2021
6.13
 37,600 6.13 6.13 6.06 10,000 0 0.1
08/01/2021
6.13
 12,400 6.13 6.13 6.13 0 0 0
07/01/2021
6.13
 65,500 6.13 6.20 5.98 0 0 0
06/01/2021
6.13
 19,600 6.13 6.20 6.06 0 0 0
05/01/2021
6.13
 99,710 6.13 6.13 6.06 0 0 0
04/01/2021
6.13
 84,300 6.13 6.13 6.13 0 0 0
31/12/2020
6.13
 26,400 6.20 6.20 6.13 0 0 0
30/12/2020
6.20
 530,600 6.27 6.27 5.91 0 0 0
29/12/2020
6.27
 173,120 6.06 6.27 6.06 0 8,000 -0.1
28/12/2020
6.06
 251,900 5.55 6.06 5.62 0 0 0
25/12/2020
5.55
 21,051 5.55 5.55 5.41 0 0 0
24/12/2020
5.55
 6,300 5.48 5.55 5.41 0 0 0
23/12/2020
5.48
 7,100 5.48 5.55 5.48 0 0 0
22/12/2020
5.48
 19,233 5.48 5.55 5.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |