CTCP Than Hà Tu - Vinacomin (tht)

9.40
-0.20
(-2.08%)
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
(2026-02-11) 		1.30 15.66% 2,331,600 4,400 0.0
8.30
10.50
9.40
2 tháng
(2026-01-12) 		1.60 20% 3,139,100 -97,900 -0.8
8
10.50
9.40
3 tháng
(2025-12-15) 		1.70 21.52% 3,307,900 -99,000 -0.8
7.90
10.50
9.40
6 tháng
(2025-09-15) 		1.20 14.29% 3,939,800 -301,700 -2.4
7.80
10.50
9.40
12 tháng
(2025-03-18) 		-2.46 -20.42% 9,578,400 -386,900 -3.1
7.80
12.06
9.40
24 tháng
(2024-03-25) 		-2.02 -17.36% 15,642,283 -426,715 -3.5
7.80
12.55
9.40
36 tháng
(2023-03-29) 		-0.62 -6.08% 28,564,385 -629,155 -6.0
7.80
12.55
9.40
60 tháng
(2021-04-08) 		2.82 41.66% 95,881,029 -806,645 -12.6
5.58
16.06
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2020
5.48
 14,008 5.48 5.48 5.33 8,000 0 0.1
18/12/2020
5.48
 6,200 5.55 5.55 5.33 0 0 0
17/12/2020
5.55
 18,320 5.70 6.13 5.33 0 0 0
16/12/2020
5.70
 19,900 5.55 5.77 5.62 0 0 0
15/12/2020
5.55
 15,400 5.48 5.62 5.55 0 0 0
14/12/2020
5.48
 52,950 5.33 5.62 5.33 50 0 0.0
11/12/2020
5.33
 2,800 5.33 5.33 5.33 0 2,800 -0.0
10/12/2020
5.33
 29,300 5.33 5.41 5.33 0 300 -0.0
09/12/2020
5.33
 4,890 5.41 5.41 5.33 0 0 0
08/12/2020
5.41
 8,500 5.48 5.48 5.41 500 0 0.0
07/12/2020
5.48
 7,870 5.48 5.48 5.33 2,600 0 0.0
04/12/2020
5.48
 1,320 5.33 5.48 5.41 0 0 0
03/12/2020
5.33
 40,800 5.33 5.33 5.33 0 0 0
02/12/2020
5.33
 26,000 5.33 5.33 5.33 0 0 0
01/12/2020
5.33
 17,000 5.26 5.33 5.26 0 0 0
30/11/2020
5.26
 46,550 5.33 5.33 5.26 0 0 0
27/11/2020
5.33
 8,220 5.41 5.41 5.19 0 0 0
26/11/2020
5.41
 11,230 5.33 5.41 5.33 0 0 0
25/11/2020
5.33
 8,810 5.19 5.33 5.19 0 0 0
24/11/2020
5.19
 6,580 5.41 5.41 5.12 0 0 0
23/11/2020
5.41
 200 5.26 5.41 5.26 0 0 0
20/11/2020
5.26
 1,100 5.41 5.41 5.26 0 0 0
19/11/2020
5.41
 1 5.41 5.41 5.41 0 0 0
18/11/2020
5.41
 5,812 5.33 5.41 5.26 0 0 0
17/11/2020
5.33
 2,110 5.26 5.33 5.19 0 0 0
16/11/2020
5.26
 3,000 5.26 5.26 5.26 0 0 0
13/11/2020
5.26
 238 5.12 5.26 5.19 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |