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)
07/07/2021
7.05
 193,200 7.44 7.44 6.81 49,700 0 0.4
06/07/2021
7.44
 183,927 7.83 7.83 7.44 15,600 0 0.2
05/07/2021
7.83
 320,700 8.30 8.30 7.60 100 0 0.0
02/07/2021
8.30
 252,200 8.46 8.62 7.83 800 0 0.0
01/07/2021
8.46
 427,060 9.40 9.40 8.46 7,100 500 0.1
30/06/2021
9.40
 506,812 8.93 9.79 9.09 7,000 4,000 0.0
29/06/2021: Cổ tức tiền mặt tỉ lệ: 9%
29/06/2021
8.93
 908,870 8.15 8.93 8.38 4,000 1,600 0.0
28/06/2021
8.15
 557,910 7.43 8.15 7.43 100 1,500 -0.0
25/06/2021
7.43
 153,579 7.43 7.64 7.35 0 0 0
24/06/2021
7.43
 237,700 7.57 7.57 7.35 500 9,600 -0.1
23/06/2021
7.57
 157,330 7.57 7.64 7.28 2,000 43,400 -0.4
22/06/2021
7.57
 143,300 7.64 7.93 7.57 3,100 1,000 0.0
21/06/2021
7.64
 564,751 6.99 7.64 6.99 0 0 0
18/06/2021
6.99
 90,340 6.85 7.07 6.78 500 10,800 -0.1
17/06/2021
6.85
 51,000 6.85 6.85 6.70 1,400 2,800 -0.0
16/06/2021
6.85
 111,069 6.85 6.85 6.27 0 1,000 -0.0
15/06/2021
6.85
 55,100 6.92 6.99 6.78 1,500 0 0.0
14/06/2021
6.92
 108,300 6.92 6.99 6.70 0 0 0
11/06/2021
6.92
 96,500 6.85 6.92 6.78 0 0 0
10/06/2021
6.85
 74,800 7.07 7.28 6.70 0 0 0
09/06/2021
7.07
 200,581 7.07 7.71 6.42 6,800 0 0.1
08/06/2021
7.07
 116,960 7.21 7.57 7.07 0 0 0
07/06/2021
7.21
 340,629 6.56 7.21 6.56 3,000 4,000 -0.0
04/06/2021
6.56
 320,125 6.42 6.56 6.34 0 400 -0.0
03/06/2021
6.42
 7,144 6.42 6.56 6.34 0 0 0
02/06/2021
6.42
 27,600 6.42 6.49 6.27 0 0 0
01/06/2021
6.42
 55,600 6.34 6.92 6.20 0 0 0
31/05/2021
6.34
 55,506 6.27 6.34 6.13 0 0 0
28/05/2021
6.27
 34,173 6.13 6.27 6.13 0 0 0
27/05/2021
6.13
 38,782 6.34 6.34 6.13 0 0 0
26/05/2021
6.34
 29,700 6.34 6.34 6.27 0 0 0
25/05/2021
6.34
 73,700 6.27 6.34 6.20 55,200 1,000 0.5
24/05/2021
6.27
 18,800 6.20 6.27 6.20 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |