CTCP Than Hà Tu - Vinacomin (tht)

8
0.10
(1.27%)
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
(2026-05-20) 		-0.03 -0.34% 397,400 -2,700 0
7.84
8.30
8
2 tháng
(2026-04-20) 		-0.39 -4.72% 1,168,400 -4,000 0
7.84
8.30
8
3 tháng
(2026-03-23) 		-0.76 -8.73% 2,407,500 -16,400 -0.1
7.84
8.66
8
6 tháng
(2025-12-22) 		0.70 9.76% 6,233,800 -108,400 -0.8
7.20
9.57
8
12 tháng
(2025-06-24) 		0.34 4.47% 8,763,600 -305,000 -2.4
7.11
9.57
8
24 tháng
(2024-07-01) 		-2.83 -26.36% 16,517,388 -533,795 -4.8
7.11
11.43
8
36 tháng
(2023-07-05) 		-1.87 -19.14% 26,973,892 -644,755 -6.1
7.11
11.43
8
60 tháng
(2021-07-15) 		0.98 14.12% 89,933,461 -1,186,145 -15.8
5.08
14.63
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/06/2021
6.77
 153,579 6.77 6.96 6.70 0 0 0
24/06/2021
6.77
 237,700 6.90 6.90 6.70 500 9,600 -0.1
23/06/2021
6.90
 157,330 6.90 6.96 6.63 2,000 43,400 -0.4
22/06/2021
6.90
 143,300 6.96 7.23 6.90 3,100 1,000 0.0
21/06/2021
6.96
 564,751 6.37 6.96 6.37 0 0 0
18/06/2021
6.37
 90,340 6.24 6.44 6.17 500 10,800 -0.1
17/06/2021
6.24
 51,000 6.24 6.24 6.11 1,400 2,800 -0.0
16/06/2021
6.24
 111,069 6.24 6.24 5.71 0 1,000 -0.0
15/06/2021
6.24
 55,100 6.31 6.37 6.17 1,500 0 0.0
14/06/2021
6.31
 108,300 6.31 6.37 6.11 0 0 0
11/06/2021
6.31
 96,500 6.24 6.31 6.17 0 0 0
10/06/2021
6.24
 74,800 6.44 6.63 6.11 0 0 0
09/06/2021
6.44
 200,581 6.44 7.03 5.85 6,800 0 0.1
08/06/2021
6.44
 116,960 6.57 6.90 6.44 0 0 0
07/06/2021
6.57
 340,629 5.98 6.57 5.98 3,000 4,000 -0.0
04/06/2021
5.98
 320,125 5.85 5.98 5.78 0 400 -0.0
03/06/2021
5.85
 7,144 5.85 5.98 5.78 0 0 0
02/06/2021
5.85
 27,600 5.85 5.91 5.71 0 0 0
01/06/2021
5.85
 55,600 5.78 6.31 5.65 0 0 0
31/05/2021
5.78
 55,506 5.71 5.78 5.58 0 0 0
28/05/2021
5.71
 34,173 5.58 5.71 5.58 0 0 0
27/05/2021
5.58
 38,782 5.78 5.78 5.58 0 0 0
26/05/2021
5.78
 29,700 5.78 5.78 5.71 0 0 0
25/05/2021
5.78
 73,700 5.71 5.78 5.65 55,200 1,000 0.5
24/05/2021
5.71
 18,800 5.65 5.71 5.65 0 0 0
21/05/2021
5.65
 47,364 5.58 5.65 5.58 44,800 0 0.4
20/05/2021
5.58
 17,700 5.65 5.65 5.52 0 0 0
19/05/2021
5.65
 3,837 5.71 5.71 5.58 0 0 0
18/05/2021
5.71
 13,400 5.71 5.71 5.58 5,000 0 0.0
17/05/2021
5.71
 48,000 5.65 5.78 5.65 40,000 0 0.3
14/05/2021
5.65
 18,300 5.71 5.71 5.58 0 0 0
13/05/2021
5.71
 3,700 5.78 5.78 5.71 0 100 -0.0
12/05/2021
5.78
 22,700 5.71 5.78 5.52 0 0 0
11/05/2021
5.71
 16,890 5.71 5.78 5.65 10,100 0 0.1
10/05/2021
5.71
 41,800 5.71 5.85 5.65 2,000 5,500 -0.0
07/05/2021
5.71
 66,300 5.65 5.71 5.58 800 500 0.0
06/05/2021
5.65
 19,400 5.65 5.65 5.58 4,800 0 0.0
05/05/2021
5.65
 43,100 5.58 5.65 5.52 0 0 0
04/05/2021
5.58
 18,490 5.58 5.58 5.45 5,100 0 0.0
29/04/2021
5.58
 24,400 5.65 5.65 5.45 10,800 0 0.1
28/04/2021
5.65
 13,200 5.52 5.65 5.52 10,000 0 0.1
27/04/2021
5.52
 7,000 5.58 5.58 5.52 0 0 0
26/04/2021
5.58
 22,625 5.52 5.65 5.39 0 0 0
23/04/2021
5.52
 15,500 5.39 5.52 5.39 400 0 0.0
22/04/2021
5.39
 141,300 5.71 5.71 5.39 28,100 0 0.2
20/04/2021
5.71
 60,000 5.85 5.85 5.58 500 0 0.0
19/04/2021
5.85
 5,090 5.78 5.91 5.65 0 0 0
16/04/2021
5.78
 52,006 5.98 5.98 5.71 0 0 0
15/04/2021
5.98
 76,800 5.91 6.04 5.85 46,500 6,000 0.4
14/04/2021
5.91
 87,086 5.85 5.91 5.65 0 0 0
13/04/2021
5.85
 79,409 6.11 6.11 5.85 0 0 0
12/04/2021
6.11
 268,020 6.04 6.11 5.52 0 0 0
09/04/2021
6.04
 89,880 6.17 6.24 5.91 0 0 0
08/04/2021
6.17
 270,300 5.78 6.17 5.78 10,000 0 0.1
07/04/2021
5.78
 293,795 5.39 5.78 5.32 40,000 2,000 0.3
06/04/2021
5.39
 79,900 5.45 5.45 5.25 0 0 0
05/04/2021
5.45
 143,900 5.32 5.45 5.25 0 500 -0.0
02/04/2021
5.32
 29,364 5.32 5.45 5.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |