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)
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
24/08/2021
6.85
 83,900 6.78 6.92 6.71 0 0 0
23/08/2021
6.78
 95,200 7.07 7.07 6.78 0 0 0
20/08/2021
7.07
 327,800 7.28 7.35 6.85 200 0 0.0
19/08/2021
7.28
 51,900 7.28 7.28 7.14 900 0 0.0
18/08/2021
7.28
 201,803 7.14 7.28 6.99 9,000 0 0.1
17/08/2021
7.14
 102,700 7.35 7.57 7.14 100 0 0.0
16/08/2021
7.35
 159,700 7.07 7.57 7.07 200 300 -0.0
13/08/2021
7.07
 244,200 7.07 7.64 6.85 18,400 5,400 0.1
12/08/2021
7.07
 206,700 7.49 7.57 7.07 35,200 3,900 0.3
11/08/2021
7.49
 313,724 7.28 7.99 7.42 0 22,000 -0.2
10/08/2021
7.28
 468,517 6.64 7.28 6.57 0 8,000 -0.1
09/08/2021
6.64
 96,763 6.57 6.64 6.42 100 0 0.0
06/08/2021
6.57
 115,800 6.57 6.78 6.49 0 0 0
05/08/2021
6.57
 175,100 6.35 6.64 6.42 0 0 0
04/08/2021
6.35
 72,399 6.35 6.42 6.28 0 0 0
03/08/2021
6.35
 66,500 6.49 6.49 6.35 0 0 0
02/08/2021
6.49
 97,700 6.64 6.64 6.42 0 0 0
30/07/2021
6.64
 52,500 6.71 6.85 6.57 0 0 0
29/07/2021
6.71
 99,400 6.35 6.78 6.35 0 0 0
28/07/2021
6.35
 21,600 6.35 6.42 6.28 200 0 0.0
27/07/2021
6.35
 91,200 6.28 6.35 6.28 0 0 0
26/07/2021
6.28
 140,300 6.28 6.28 6.07 48,000 28,900 0.2
23/07/2021
6.28
 71,690 6.49 6.49 6.28 28,100 0 0.2
22/07/2021
6.49
 87,900 6.42 6.49 6.28 3,400 0 0.0
21/07/2021
6.42
 62,100 6.57 6.78 6.42 1,000 0 0.0
20/07/2021
6.57
 39,100 6.57 6.71 6.35 0 0 0
19/07/2021
6.57
 205,200 6.92 6.92 6.35 0 0 0
16/07/2021
6.92
 55,500 6.92 6.99 6.78 0 9,300 -0.1
15/07/2021
6.92
 212,200 6.99 6.99 6.64 50,000 0 0.5
14/07/2021
6.99
 162,600 6.85 7.35 6.64 300 0 0.0
13/07/2021
6.85
 195,600 6.42 6.99 6.28 30,200 0 0.3
12/07/2021
6.42
 207,223 6.92 6.92 6.28 56,000 0 0.5
09/07/2021
6.92
 71,400 6.99 7.42 6.85 0 0 0
08/07/2021
6.99
 163,900 6.42 7.07 6.49 0 0 0
07/07/2021
6.42
 193,200 6.78 6.78 6.21 49,700 0 0.4
06/07/2021
6.78
 183,927 7.14 7.14 6.78 15,600 0 0.2
05/07/2021
7.14
 320,700 7.57 7.57 6.92 100 0 0.0
02/07/2021
7.57
 252,200 7.71 7.85 7.14 800 0 0.0
01/07/2021
7.71
 427,060 8.56 8.56 7.71 7,100 500 0.1
30/06/2021
8.56
 506,812 8.14 8.92 8.28 7,000 4,000 0.0
29/06/2021: Cổ tức tiền mặt tỉ lệ: 9%
29/06/2021
8.14
 908,870 7.42 8.14 7.64 4,000 1,600 0.0
28/06/2021
7.42
 557,910 6.77 7.42 6.77 100 1,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |