CTCP Than Hà Tu - Vinacomin (tht)

6.90
-0.10
(-1.43%)
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
(2026-08-17) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2021
5.52
 0 5.52 5.52 5.52 0 0 0
25/01/2021
5.52
 499 5.45 5.52 5.45 0 0 0
22/01/2021
5.45
 3,300 5.52 5.52 5.39 0 0 0
21/01/2021
5.52
 4,398 5.45 5.52 5.39 0 0 0
20/01/2021
5.45
 2,200 5.52 5.52 5.39 0 0 0
19/01/2021
5.52
 227,310 5.78 5.78 5.25 0 0 0
18/01/2021
5.78
 8,870 5.52 5.91 5.65 0 0 0
15/01/2021
5.52
 56,100 5.52 5.65 5.52 0 0 0
14/01/2021
5.52
 53,290 5.52 5.52 5.52 7,400 0 0.1
13/01/2021
5.52
 87,810 5.52 5.58 5.52 2,600 0 0.0
12/01/2021
5.52
 31,900 5.58 5.58 5.52 0 0 0
11/01/2021
5.58
 37,600 5.58 5.58 5.52 10,000 0 0.1
08/01/2021
5.58
 12,400 5.58 5.58 5.58 0 0 0
07/01/2021
5.58
 65,500 5.58 5.65 5.45 0 0 0
06/01/2021
5.58
 19,600 5.58 5.65 5.52 0 0 0
05/01/2021
5.58
 99,710 5.58 5.58 5.52 0 0 0
04/01/2021
5.58
 84,300 5.58 5.58 5.58 0 0 0
31/12/2020
5.58
 26,400 5.65 5.65 5.58 0 0 0
30/12/2020
5.65
 530,600 5.71 5.71 5.39 0 0 0
29/12/2020
5.71
 173,120 5.52 5.71 5.52 0 8,000 -0.1
28/12/2020
5.52
 251,900 5.06 5.52 5.12 0 0 0
25/12/2020
5.06
 21,051 5.06 5.06 4.93 0 0 0
24/12/2020
5.06
 6,300 4.99 5.06 4.93 0 0 0
23/12/2020
4.99
 7,100 4.99 5.06 4.99 0 0 0
22/12/2020
4.99
 19,233 4.99 5.06 4.86 0 0 0
21/12/2020
4.99
 14,008 4.99 4.99 4.86 8,000 0 0.1
18/12/2020
4.99
 6,200 5.06 5.06 4.86 0 0 0
17/12/2020
5.06
 18,320 5.19 5.58 4.86 0 0 0
16/12/2020
5.19
 19,900 5.06 5.25 5.12 0 0 0
15/12/2020
5.06
 15,400 4.99 5.12 5.06 0 0 0
14/12/2020
4.99
 52,950 4.86 5.12 4.86 50 0 0.0
11/12/2020
4.86
 2,800 4.86 4.86 4.86 0 2,800 -0.0
10/12/2020
4.86
 29,300 4.86 4.93 4.86 0 300 -0.0
09/12/2020
4.86
 4,890 4.93 4.93 4.86 0 0 0
08/12/2020
4.93
 8,500 4.99 4.99 4.93 500 0 0.0
07/12/2020
4.99
 7,870 4.99 4.99 4.86 2,600 0 0.0
04/12/2020
4.99
 1,320 4.86 4.99 4.93 0 0 0
03/12/2020
4.86
 40,800 4.86 4.86 4.86 0 0 0
02/12/2020
4.86
 26,000 4.86 4.86 4.86 0 0 0
01/12/2020
4.86
 17,000 4.79 4.86 4.79 0 0 0
30/11/2020
4.79
 46,550 4.86 4.86 4.79 0 0 0
27/11/2020
4.86
 8,220 4.93 4.93 4.73 0 0 0
26/11/2020
4.93
 11,230 4.86 4.93 4.86 0 0 0
25/11/2020
4.86
 8,810 4.73 4.86 4.73 0 0 0
24/11/2020
4.73
 6,580 4.93 4.93 4.66 0 0 0
23/11/2020
4.93
 200 4.79 4.93 4.79 0 0 0
20/11/2020
4.79
 1,100 4.93 4.93 4.79 0 0 0
19/11/2020
4.93
 1 4.93 4.93 4.93 0 0 0
18/11/2020
4.93
 5,812 4.86 4.93 4.79 0 0 0
17/11/2020
4.86
 2,110 4.79 4.86 4.73 0 0 0
16/11/2020
4.79
 3,000 4.79 4.79 4.79 0 0 0
13/11/2020
4.79
 238 4.66 4.79 4.73 0 0 0
12/11/2020
4.66
 6,710 4.73 4.73 4.66 1,100 0 0.0
11/11/2020
4.73
 5,000 4.93 4.93 4.66 0 0 0
10/11/2020
4.93
 3,500 4.93 4.93 4.73 0 0 0
09/11/2020
4.93
 8,500 4.93 4.93 4.93 0 0 0
06/11/2020
4.93
 5,800 4.86 4.93 4.93 0 0 0
05/11/2020
4.86
 300 4.86 4.86 4.86 0 0 0
04/11/2020
4.86
 0 4.86 4.86 4.86 0 0 0
03/11/2020
4.86
 14,001 4.79 4.86 4.86 0 0 0
02/11/2020
4.79
 22,800 4.93 4.93 4.53 3,900 0 0.0
30/10/2020
4.93
 4,100 4.93 4.93 4.79 0 0 0
29/10/2020
4.93
 100 4.73 4.93 4.93 0 0 0
28/10/2020
4.73
 600 4.93 4.93 4.73 0 0 0
27/10/2020
4.93
 4,601 4.93 4.93 4.66 1,000 4,500 -0.0
26/10/2020
4.93
 7,400 4.86 4.93 4.79 0 0 0
23/10/2020
4.86
 2,500 4.93 4.93 4.79 0 0 0
22/10/2020
4.93
 6,000 4.93 4.93 4.93 0 0 0
21/10/2020
4.93
 9,520 4.93 4.93 4.93 0 0 0
20/10/2020
4.93
 5,600 4.99 4.99 4.93 0 0 0
19/10/2020
4.99
 10,000 4.99 4.99 4.99 0 0 0
16/10/2020
4.99
 4,000 4.99 4.99 4.99 0 0 0
15/10/2020
4.99
 6,100 5.06 5.06 4.99 0 0 0
14/10/2020
5.06
 22,500 4.99 5.06 5.06 1,000 0 0.0
13/10/2020
4.99
 36,900 4.93 4.99 4.93 0 0 0
12/10/2020
4.93
 10,500 4.86 5.06 4.93 100 0 0.0
09/10/2020
4.86
 1,339 4.93 4.93 4.86 0 0 0
08/10/2020
4.93
 103 4.86 4.93 4.93 0 0 0
07/10/2020
4.86
 39,600 4.86 4.86 4.86 0 0 0
06/10/2020
4.86
 8,500 4.86 4.93 4.79 0 0 0
05/10/2020
4.86
 11,867 4.86 4.86 4.86 0 0 0
02/10/2020
4.86
 3,100 4.86 4.99 4.86 0 0 0
01/10/2020
4.86
 3,400 4.79 4.86 4.79 0 0 0
30/09/2020
4.79
 2,100 4.73 4.79 4.66 0 0 0
29/09/2020
4.73
 28,800 4.73 4.79 4.73 0 0 0
28/09/2020
4.73
 7,700 4.73 4.73 4.73 0 0 0
25/09/2020
4.73
 10,400 4.79 4.79 4.73 0 0 0
24/09/2020
4.79
 300 4.86 4.86 4.73 0 0 0
23/09/2020
4.86
 2,870 4.93 4.93 4.66 0 0 0
22/09/2020
4.93
 56,500 4.66 4.93 4.66 0 1,800 -0.0
21/09/2020
4.66
 12,570 4.66 4.73 4.66 0 0 0
18/09/2020
4.66
 3,900 4.86 4.86 4.66 0 0 0
17/09/2020
4.86
 22,070 4.60 4.86 4.53 0 0 0
16/09/2020
4.60
 5,100 4.60 4.60 4.60 0 0 0
15/09/2020
4.60
 9,300 4.53 4.60 4.60 0 0 0
14/09/2020
4.53
 2,000 4.53 4.53 4.53 0 0 0
11/09/2020
4.53
 100 4.47 4.53 4.53 0 0 0
10/09/2020
4.47
 1,550 4.53 4.53 4.47 0 0 0
09/09/2020
4.53
 300 4.60 4.60 4.53 0 0 0
08/09/2020
4.60
 600 4.53 4.60 4.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |