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)
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
05/05/2020
4.52
 10,000 4.52 4.52 4.52 0 0 0
04/05/2020
4.52
 25,400 4.52 4.52 4.52 0 0 0
29/04/2020
4.52
 0 4.52 4.52 4.52 0 0 0
28/04/2020
4.52
 15,200 4.52 4.52 4.52 0 0 0
27/04/2020
4.52
 9,500 4.45 4.52 4.45 0 0 0
24/04/2020
4.45
 0 4.45 4.45 4.45 0 0 0
23/04/2020
4.45
 3,900 4.45 4.45 4.45 0 0 0
22/04/2020
4.45
 15,500 4.45 4.45 4.39 0 0 0
21/04/2020
4.45
 5,400 4.52 4.52 4.45 0 0 0
20/04/2020
4.52
 600 4.58 4.58 4.52 0 0 0
17/04/2020
4.58
 57,000 4.45 4.58 4.52 0 16,500 -0.1
16/04/2020
4.45
 14,500 4.52 4.52 4.45 0 0 0
15/04/2020
4.52
 1,950 4.64 4.64 4.39 0 0 0
14/04/2020
4.64
 0 4.64 4.64 4.64 0 0 0
13/04/2020
4.64
 200 4.64 4.64 4.52 100 0 0.0
10/04/2020
4.64
 200 4.89 4.89 4.45 100 0 0.0
09/04/2020
4.89
 100 4.45 4.89 4.89 100 0 0.0
08/04/2020
4.45
 800 4.45 4.45 4.45 0 0 0
07/04/2020
4.45
 5,700 4.58 4.58 4.45 0 0 0
06/04/2020
4.58
 30,900 4.58 4.58 4.39 0 18,700 -0.1
03/04/2020
4.58
 29,100 4.45 4.58 4.45 0 10,900 -0.1
01/04/2020
4.45
 20,500 4.39 4.45 4.33 0 9,700 -0.1
31/03/2020
4.39
 62,427 4.14 4.52 4.20 0 8,800 -0.1
30/03/2020
4.14
 8,600 4.33 4.33 4.14 0 0 0
27/03/2020
4.33
 26,540 4.33 4.33 4.33 0 4,500 -0.0
26/03/2020
4.33
 10,400 4.27 4.52 4.27 0 2,900 -0.0
25/03/2020
4.27
 7,920 4.27 4.27 4.27 0 5,000 -0.0
24/03/2020
4.27
 2,700 4.20 4.27 4.27 0 0 0
23/03/2020
4.20
 39,600 4.33 4.33 4.20 0 7,600 -0.1
20/03/2020
4.33
 10,000 4.33 4.33 4.33 0 2,400 -0.0
19/03/2020
4.33
 10,620 4.39 4.39 4.27 20 8,300 -0.1
18/03/2020
4.39
 30,700 4.27 4.39 4.27 0 22,500 -0.2
17/03/2020
4.27
 24,600 4.27 4.33 4.20 0 0 0
16/03/2020
4.27
 20,100 4.33 4.33 4.27 0 10,100 -0.1
13/03/2020
4.33
 15,420 4.39 4.39 4.08 0 100 -0.0
12/03/2020
4.39
 400 4.45 4.45 4.14 0 300 -0.0
11/03/2020
4.45
 100 4.33 4.45 4.45 0 0 0
10/03/2020
4.33
 2,400 4.20 4.33 4.14 0 100 -0.0
09/03/2020
4.20
 13,700 4.39 4.39 4.20 0 0 0
06/03/2020
4.39
 17,300 4.45 4.45 4.39 0 0 0
05/03/2020
4.45
 4,400 4.45 4.45 4.45 0 4,400 -0.0
04/03/2020
4.45
 12,000 4.45 4.45 4.45 0 2,000 -0.0
03/03/2020
4.45
 2,000 4.64 4.64 4.45 0 0 0
02/03/2020
4.64
 6,100 4.39 4.83 4.58 100 0 0.0
28/02/2020
4.39
 2,600 4.39 4.39 4.39 0 2,600 -0.0
27/02/2020
4.39
 2,000 4.39 4.39 4.39 0 0 0
26/02/2020
4.39
 1,900 4.33 4.39 4.33 0 1,600 -0.0
25/02/2020
4.33
 9,300 4.39 4.39 4.33 0 100 -0.0
24/02/2020
4.39
 9,200 4.52 4.52 4.39 0 0 0
21/02/2020
4.52
 2,100 4.52 4.52 4.39 0 0 0
20/02/2020
4.52
 0 4.52 4.52 4.52 0 0 0
19/02/2020
4.52
 3,600 4.39 4.52 4.33 0 1,700 -0.0
18/02/2020
4.39
 4,700 4.39 4.39 4.39 0 3,000 -0.0
17/02/2020
4.39
 3,000 4.39 4.39 4.39 0 0 0
14/02/2020
4.39
 100 4.45 4.45 4.39 0 0 0
13/02/2020
4.45
 42,400 4.39 4.45 4.39 0 2,400 -0.0
12/02/2020
4.39
 7,800 4.70 4.70 4.39 0 0 0
11/02/2020
4.70
 16,600 4.39 4.70 4.39 0 7,000 -0.0
10/02/2020
4.39
 9,000 4.45 4.45 4.39 0 2,000 -0.0
07/02/2020
4.45
 100 4.45 4.45 4.45 0 100 -0.0
06/02/2020
4.45
 4,000 4.39 4.45 4.39 0 2,400 -0.0
05/02/2020
4.39
 8,400 4.39 4.39 4.39 0 7,900 -0.1
04/02/2020
4.39
 600 4.39 4.39 4.39 0 600 -0.0
03/02/2020
4.39
 25,200 4.39 4.39 4.33 1,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |