CTCP Than Hà Tu - Vinacomin (tht)

8.80
0
(0%)
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
(2025-12-29) 		0.90 11.39% 608,600 -106,600 -0.8
7.90
9.10
8.80
2 tháng
(2025-12-01) 		0.80 10% 798,500 -160,800 -1.3
7.80
9.10
8.80
3 tháng
(2025-10-30) 		0.70 8.64% 1,095,300 -296,300 -2.4
7.80
9.10
8.80
6 tháng
(2025-08-01) 		0.30 3.53% 2,075,700 -309,300 -2.5
7.80
9.10
8.80
12 tháng
(2025-02-03) 		-2.59 -22.73% 8,931,754 -583,895 -5.5
7.80
12.45
8.80
24 tháng
(2024-02-15) 		-2.55 -22.46% 13,668,481 -455,715 -3.9
7.80
12.55
8.80
36 tháng
(2023-02-13) 		-1.25 -12.46% 27,501,890 -636,655 -6.1
7.80
12.55
8.80
60 tháng
(2021-02-23) 		3.10 54.51% 94,999,422 -582,245 -10.7
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)
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
23/09/2020
5.33
 2,870 5.41 5.41 5.12 0 0 0
22/09/2020
5.41
 56,500 5.12 5.41 5.12 0 1,800 -0.0
21/09/2020
5.12
 12,570 5.12 5.19 5.12 0 0 0
18/09/2020
5.12
 3,900 5.33 5.33 5.12 0 0 0
17/09/2020
5.33
 22,070 5.05 5.33 4.97 0 0 0
16/09/2020
5.05
 5,100 5.05 5.05 5.05 0 0 0
15/09/2020
5.05
 9,300 4.97 5.05 5.05 0 0 0
14/09/2020
4.97
 2,000 4.97 4.97 4.97 0 0 0
11/09/2020
4.97
 100 4.90 4.97 4.97 0 0 0
10/09/2020
4.90
 1,550 4.97 4.97 4.90 0 0 0
09/09/2020
4.97
 300 5.05 5.05 4.97 0 0 0
08/09/2020
5.05
 600 4.97 5.05 4.97 0 0 0
07/09/2020
4.97
 400 4.97 5.05 4.97 0 0 0
04/09/2020
4.97
 1,210 4.97 4.97 4.90 0 0 0
03/09/2020
4.97
 1,800 4.97 4.97 4.83 0 0 0
01/09/2020
4.97
 100 4.97 4.97 4.97 0 0 0
31/08/2020
4.97
 3,200 5.05 5.05 4.83 0 0 0
28/08/2020
5.05
 9,200 5.05 5.05 4.97 0 0 0
27/08/2020
5.05
 9,700 4.90 5.05 4.90 0 0 0
26/08/2020
4.90
 10,323 4.97 4.97 4.76 0 0 0
25/08/2020
4.97
 3,620 4.97 4.97 4.97 0 0 0
24/08/2020
4.97
 1,100 4.97 4.97 4.97 0 0 0
21/08/2020
4.97
 10,000 4.90 5.05 4.97 0 0 0
20/08/2020
4.90
 500 4.90 4.90 4.83 0 0 0
19/08/2020
4.90
 1,200 4.90 4.97 4.90 0 0 0
18/08/2020
4.90
 5,600 4.90 4.97 4.90 0 0 0
17/08/2020
4.90
 400 4.90 4.90 4.90 0 0 0
14/08/2020
4.90
 347 4.83 4.90 4.83 0 0 0
13/08/2020
4.83
 2,200 4.90 4.90 4.83 0 0 0
12/08/2020
4.90
 6,100 4.83 4.90 4.83 0 0 0
11/08/2020
4.83
 65,500 4.90 4.90 4.76 0 0 0
10/08/2020
4.90
 4,906 4.76 4.90 4.83 0 0 0
07/08/2020
4.76
 11,102 4.76 4.76 4.76 0 0 0
06/08/2020
4.76
 19,611 4.83 4.90 4.76 0 0 0
05/08/2020
4.83
 707 4.83 4.83 4.83 0 0 0
04/08/2020
4.83
 2,957 4.97 4.97 4.76 0 0 0
03/08/2020
4.97
 505 4.69 4.97 4.83 0 0 0
31/07/2020
4.69
 1,180 4.69 4.69 4.69 0 0 0
30/07/2020
4.69
 26,900 4.76 4.76 4.69 0 0 0
29/07/2020
4.76
 71,960 4.76 4.76 4.61 0 0 0
28/07/2020
4.76
 5,100 4.83 4.83 4.54 0 0 0
27/07/2020
4.83
 1,000 4.83 4.83 4.83 0 0 0
24/07/2020
4.83
 9,400 5.05 5.05 4.69 0 0 0
23/07/2020
5.05
 23,700 4.90 5.05 4.90 0 0 0
22/07/2020
4.90
 5,500 4.90 4.90 4.90 0 0 0
21/07/2020
4.90
 20,000 4.90 4.90 4.90 0 0 0
20/07/2020
4.90
 8,100 4.83 4.90 4.90 0 0 0
17/07/2020
4.83
 8,705 4.83 4.90 4.76 0 0 0
16/07/2020
4.83
 1,701 4.83 4.83 4.83 0 0 0
15/07/2020
4.83
 8,100 4.76 4.83 4.76 0 0 0
14/07/2020
4.76
 0 4.76 4.76 4.76 0 0 0
13/07/2020
4.76
 13,500 4.76 4.76 4.76 0 0 0
10/07/2020
4.76
 200 4.69 4.76 4.76 0 0 0
09/07/2020
4.69
 0 4.69 4.69 4.69 0 0 0
08/07/2020
4.69
 4,300 4.69 4.69 4.69 0 0 0
07/07/2020
4.69
 21,505 4.61 4.69 4.69 13,000 17,100 -0.0
06/07/2020
4.61
 30,700 4.69 4.69 4.61 15,100 14,300 0.0
03/07/2020
4.69
 2,100 4.69 4.69 4.61 0 100 -0.0
02/07/2020
4.69
 12,300 4.61 4.69 4.61 0 12,000 -0.1
01/07/2020
4.61
 64,600 4.69 4.69 4.47 600 17,800 -0.1
30/06/2020
4.69
 61,400 4.76 4.76 4.69 0 27,100 -0.2
29/06/2020
4.76
 50,700 4.83 4.83 4.69 3,000 2,800 0.0
26/06/2020
4.83
 3,300 4.83 4.83 4.69 0 500 -0.0
25/06/2020
4.83
 35,200 4.69 4.83 4.69 0 29,300 -0.2

Chính sách bảo mật | Điều khoản sử dụng |