CTCP Than Hà Tu - Vinacomin (tht)

7.90
-0.10
(-1.25%)
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
(2025-11-05) 		0 0% 330,500 -171,500 -1.4
7.90
8.10
7.90
2 tháng
(2025-10-06) 		-0.10 -1.23% 448,000 -171,500 -1.4
7.80
8.20
7.90
3 tháng
(2025-09-08) 		-0.40 -4.76% 627,800 -184,500 -1.5
7.80
8.40
7.90
6 tháng
(2025-06-09) 		-0.30 -3.61% 2,833,500 -178,400 -1.4
7.80
8.90
7.90
12 tháng
(2024-12-10) 		-3.97 -33.15% 8,379,491 -446,938 -4.4
7.80
12.45
7.90
24 tháng
(2023-12-18) 		-3.35 -29.51% 14,359,092 -553,895 -5.6
7.80
12.55
7.90
36 tháng
(2022-12-21) 		0.48 6.41% 28,177,326 -508,855 -5.1
7.01
12.55
7.90
60 tháng
(2020-12-31) 		1.87 30.55% 96,232,933 -440,445 -9.5
5.19
16.06
7.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/12/2020
5.48
 14,008 5.48 5.48 5.33 8,000 0 0.1
18/12/2020
5.48
 6,200 5.55 5.55 5.33 0 0 0
17/12/2020
5.55
 18,320 5.70 6.13 5.33 0 0 0
16/12/2020
5.70
 19,900 5.55 5.77 5.62 0 0 0
15/12/2020
5.55
 15,400 5.48 5.62 5.55 0 0 0
14/12/2020
5.48
 52,950 5.33 5.62 5.33 50 0 0.0
11/12/2020
5.33
 2,800 5.33 5.33 5.33 0 2,800 -0.0
10/12/2020
5.33
 29,300 5.33 5.41 5.33 0 300 -0.0
09/12/2020
5.33
 4,890 5.41 5.41 5.33 0 0 0
08/12/2020
5.41
 8,500 5.48 5.48 5.41 500 0 0.0
07/12/2020
5.48
 7,870 5.48 5.48 5.33 2,600 0 0.0
04/12/2020
5.48
 1,320 5.33 5.48 5.41 0 0 0
03/12/2020
5.33
 40,800 5.33 5.33 5.33 0 0 0
02/12/2020
5.33
 26,000 5.33 5.33 5.33 0 0 0
01/12/2020
5.33
 17,000 5.26 5.33 5.26 0 0 0
30/11/2020
5.26
 46,550 5.33 5.33 5.26 0 0 0
27/11/2020
5.33
 8,220 5.41 5.41 5.19 0 0 0
26/11/2020
5.41
 11,230 5.33 5.41 5.33 0 0 0
25/11/2020
5.33
 8,810 5.19 5.33 5.19 0 0 0
24/11/2020
5.19
 6,580 5.41 5.41 5.12 0 0 0
23/11/2020
5.41
 200 5.26 5.41 5.26 0 0 0
20/11/2020
5.26
 1,100 5.41 5.41 5.26 0 0 0
19/11/2020
5.41
 1 5.41 5.41 5.41 0 0 0
18/11/2020
5.41
 5,812 5.33 5.41 5.26 0 0 0
17/11/2020
5.33
 2,110 5.26 5.33 5.19 0 0 0
16/11/2020
5.26
 3,000 5.26 5.26 5.26 0 0 0
13/11/2020
5.26
 238 5.12 5.26 5.19 0 0 0
12/11/2020
5.12
 6,710 5.19 5.19 5.12 1,100 0 0.0
11/11/2020
5.19
 5,000 5.41 5.41 5.12 0 0 0
10/11/2020
5.41
 3,500 5.41 5.41 5.19 0 0 0
09/11/2020
5.41
 8,500 5.41 5.41 5.41 0 0 0
06/11/2020
5.41
 5,800 5.33 5.41 5.41 0 0 0
05/11/2020
5.33
 300 5.33 5.33 5.33 0 0 0
04/11/2020
5.33
 0 5.33 5.33 5.33 0 0 0
03/11/2020
5.33
 14,001 5.26 5.33 5.33 0 0 0
02/11/2020
5.26
 22,800 5.41 5.41 4.97 3,900 0 0.0
30/10/2020
5.41
 4,100 5.41 5.41 5.26 0 0 0
29/10/2020
5.41
 100 5.19 5.41 5.41 0 0 0
28/10/2020
5.19
 600 5.41 5.41 5.19 0 0 0
27/10/2020
5.41
 4,601 5.41 5.41 5.12 1,000 4,500 -0.0
26/10/2020
5.41
 7,400 5.33 5.41 5.26 0 0 0
23/10/2020
5.33
 2,500 5.41 5.41 5.26 0 0 0
22/10/2020
5.41
 6,000 5.41 5.41 5.41 0 0 0
21/10/2020
5.41
 9,520 5.41 5.41 5.41 0 0 0
20/10/2020
5.41
 5,600 5.48 5.48 5.41 0 0 0
19/10/2020
5.48
 10,000 5.48 5.48 5.48 0 0 0
16/10/2020
5.48
 4,000 5.48 5.48 5.48 0 0 0
15/10/2020
5.48
 6,100 5.55 5.55 5.48 0 0 0
14/10/2020
5.55
 22,500 5.48 5.55 5.55 1,000 0 0.0
13/10/2020
5.48
 36,900 5.41 5.48 5.41 0 0 0
12/10/2020
5.41
 10,500 5.33 5.55 5.41 100 0 0.0
09/10/2020
5.33
 1,339 5.41 5.41 5.33 0 0 0
08/10/2020
5.41
 103 5.33 5.41 5.41 0 0 0
07/10/2020
5.33
 39,600 5.33 5.33 5.33 0 0 0
06/10/2020
5.33
 8,500 5.33 5.41 5.26 0 0 0
05/10/2020
5.33
 11,867 5.33 5.33 5.33 0 0 0
02/10/2020
5.33
 3,100 5.33 5.48 5.33 0 0 0
01/10/2020
5.33
 3,400 5.26 5.33 5.26 0 0 0
30/09/2020
5.26
 2,100 5.19 5.26 5.12 0 0 0
29/09/2020
5.19
 28,800 5.19 5.26 5.19 0 0 0
28/09/2020
5.19
 7,700 5.19 5.19 5.19 0 0 0
25/09/2020
5.19
 10,400 5.26 5.26 5.19 0 0 0
24/09/2020
5.26
 300 5.33 5.33 5.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |