Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
01/04/2021	5.32	113,500	5.39	5.45	5.32	15,000	0	0.1
31/03/2021	5.39	76,400	5.39	5.39	5.32	0	500	-0.0
30/03/2021	5.39	40,600	5.45	5.45	5.39	0	0	0
29/03/2021	5.45	4,300	5.45	5.45	5.39	0	0	0
26/03/2021	5.45	76,200	5.45	5.52	5.25	35,500	0	0.3
25/03/2021	5.45	14,300	5.45	5.45	5.39	0	0	0
24/03/2021	5.45	15,217	5.52	5.52	5.39	0	0	0
23/03/2021	5.52	35,400	5.52	5.52	5.45	0	0	0
22/03/2021	5.52	56,500	5.52	5.65	5.45	0	0	0
19/03/2021	5.52	7,900	5.52	5.52	5.45	2,000	0	0.0
18/03/2021	5.52	2,700	5.45	5.52	5.45	500	0	0.0
17/03/2021	5.45	60,027	5.58	5.58	5.39	10,000	0	0.1
16/03/2021	5.58	31,035	5.58	5.58	5.52	0	0	0
15/03/2021	5.58	67,900	5.58	5.58	5.52	0	0	0
12/03/2021	5.58	17,000	5.52	5.58	5.52	0	0	0
11/03/2021	5.52	79,700	5.58	5.78	5.52	16,000	0	0.1
10/03/2021	5.58	73,100	5.52	5.58	5.45	25,000	0	0.2
09/03/2021	5.52	27,700	5.58	5.58	5.52	0	0	0
08/03/2021	5.58	99,940	5.45	5.65	5.25	25,000	0	0.2
05/03/2021	5.45	55,855	5.39	5.45	5.39	50,000	0	0.4
04/03/2021	5.39	47,600	5.39	5.45	5.32	20,000	0	0.2
03/03/2021	5.39	600	5.32	5.39	5.32	0	0	0
02/03/2021	5.32	50,100	5.39	5.39	5.25	0	0	0
01/03/2021	5.39	81,700	5.25	5.45	5.25	0	4,000	-0.0
26/02/2021	5.25	7,500	5.19	5.39	5.25	0	0	0
25/02/2021	5.19	11,600	5.19	5.19	5.12	0	0	0
24/02/2021	5.19	20,660	5.19	5.25	5.12	0	0	0
23/02/2021	5.19	9,600	5.12	5.19	5.12	0	0	0
22/02/2021	5.12	1,860	5.06	5.12	5.06	0	0	0
19/02/2021	5.06	10,800	5.12	5.12	4.99	0	0	0
18/02/2021	5.12	88,900	5.19	5.25	4.99	0	0	0
17/02/2021	5.19	17,400	4.93	5.19	4.99	0	0	0
09/02/2021	4.93	105,700	4.86	4.99	4.86	0	0	0
08/02/2021	4.86	437,400	4.93	4.93	4.79	0	0	0
05/02/2021	4.93	8,100	4.99	4.99	4.93	0	100	-0.0
04/02/2021	4.99	95,800	4.99	4.99	4.86	0	0	0
03/02/2021	4.99	191,000	4.79	4.99	4.79	10,000	12,900	-0.0
02/02/2021	4.79	60,314	4.86	4.86	4.73	0	0	0
01/02/2021	4.86	21,000	4.93	4.93	4.79	0	0	0
29/01/2021	4.93	48,100	4.73	4.93	4.73	0	0	0
28/01/2021	4.73	53,800	5.25	5.25	4.73	0	0	0
27/01/2021	5.25	13,450	5.52	5.52	5.25	0	0	0

Page:
<<
13
14
15
>>

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

CTCP Than Hà Tu - Vinacomin (tht)

THỐNG KÊ GIAO DỊCH