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)
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
24/06/2020
4.69
 29,800 4.76 4.76 4.69 15,000 4,000 0.1
23/06/2020
4.76
 58,800 4.76 4.76 4.69 0 28,100 -0.2
22/06/2020
4.76
 30,900 4.76 4.76 4.61 5,000 0 0.0
19/06/2020
4.76
 21,400 4.90 4.90 4.69 0 100 -0.0
18/06/2020: Cổ tức tiền mặt tỉ lệ: 10%
18/06/2020
4.90
 408 4.83 5.26 4.90 0 0 0
17/06/2020
4.83
 155,100 4.96 4.96 4.83 0 23,200 -0.0
16/06/2020
4.96
 49,680 4.96 5.02 4.83 0 23,200 -0.2
15/06/2020
4.96
 174,800 4.96 5.02 4.83 100 121,600 -1.0
12/06/2020
4.96
 78,108 4.96 4.96 4.83 1,200 14,400 -0.1
11/06/2020
4.96
 6,240 5.02 5.02 4.96 0 2,200 -0.0
10/06/2020
5.02
 72,998 5.02 5.02 5.02 0 71,200 -0.6
09/06/2020
5.02
 46,405 4.96 5.08 4.96 0 10,000 -0.1
08/06/2020
4.96
 13,300 4.96 4.96 4.89 0 0 0
05/06/2020
4.96
 10,700 4.96 5.02 4.96 0 0 0
04/06/2020
4.96
 11,700 4.96 5.02 4.96 0 0 0
03/06/2020
4.96
 3,800 4.96 5.02 4.96 0 0 0
02/06/2020
4.96
 12,900 4.96 4.96 4.96 0 0 0
01/06/2020
4.96
 4,810 4.89 4.96 4.89 0 0 0
29/05/2020
4.89
 7,700 4.89 4.96 4.70 0 4,000 -0.0
28/05/2020
4.89
 4,020 4.89 4.89 4.70 0 0 0
27/05/2020
4.89
 11,400 4.89 4.96 4.89 0 0 0
26/05/2020
4.89
 8,905 4.96 4.96 4.70 0 0 0
25/05/2020
4.96
 3,559 5.02 5.02 4.70 0 0 0
22/05/2020
5.02
 22,500 4.96 5.02 4.96 0 0 0
21/05/2020
4.96
 24,900 5.02 5.33 4.96 0 0 0
20/05/2020
5.02
 34,900 5.02 5.52 5.02 0 0 0
19/05/2020
5.02
 40,300 5.02 5.02 4.89 0 0 0
18/05/2020
5.02
 64,500 4.89 5.02 4.89 0 0 0
15/05/2020
4.89
 17,100 4.89 4.89 4.89 0 0 0
14/05/2020
4.89
 81,300 4.77 4.96 4.83 0 0 0
13/05/2020
4.77
 36,400 4.83 4.96 4.77 0 0 0
12/05/2020
4.83
 5,000 4.77 4.83 4.77 0 0 0
11/05/2020
4.77
 2,971 4.64 4.77 4.64 0 0 0
08/05/2020
4.64
 13,109 4.58 4.64 4.58 0 0 0
07/05/2020
4.58
 6,000 4.52 4.58 4.58 0 0 0
06/05/2020
4.52
 4,700 4.52 4.58 4.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |