CTCP Than Hà Tu - Vinacomin (tht)

8
0.10
(1.27%)
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
(2026-05-20) 		-0.03 -0.34% 397,400 -2,700 0
7.84
8.30
8
2 tháng
(2026-04-20) 		-0.39 -4.72% 1,168,400 -4,000 0
7.84
8.30
8
3 tháng
(2026-03-23) 		-0.76 -8.73% 2,407,500 -16,400 -0.1
7.84
8.66
8
6 tháng
(2025-12-22) 		0.70 9.76% 6,233,800 -108,400 -0.8
7.20
9.57
8
12 tháng
(2025-06-24) 		0.34 4.47% 8,763,600 -305,000 -2.4
7.11
9.57
8
24 tháng
(2024-07-01) 		-2.83 -26.36% 16,517,388 -533,795 -4.8
7.11
11.43
8
36 tháng
(2023-07-05) 		-1.87 -19.14% 26,973,892 -644,755 -6.1
7.11
11.43
8
60 tháng
(2021-07-15) 		0.98 14.12% 89,933,461 -1,186,145 -15.8
5.08
14.63
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/09/2020
4.53
 400 4.53 4.60 4.53 0 0 0
04/09/2020
4.53
 1,210 4.53 4.53 4.47 0 0 0
03/09/2020
4.53
 1,800 4.53 4.53 4.40 0 0 0
01/09/2020
4.53
 100 4.53 4.53 4.53 0 0 0
31/08/2020
4.53
 3,200 4.60 4.60 4.40 0 0 0
28/08/2020
4.60
 9,200 4.60 4.60 4.53 0 0 0
27/08/2020
4.60
 9,700 4.47 4.60 4.47 0 0 0
26/08/2020
4.47
 10,323 4.53 4.53 4.34 0 0 0
25/08/2020
4.53
 3,620 4.53 4.53 4.53 0 0 0
24/08/2020
4.53
 1,100 4.53 4.53 4.53 0 0 0
21/08/2020
4.53
 10,000 4.47 4.60 4.53 0 0 0
20/08/2020
4.47
 500 4.47 4.47 4.40 0 0 0
19/08/2020
4.47
 1,200 4.47 4.53 4.47 0 0 0
18/08/2020
4.47
 5,600 4.47 4.53 4.47 0 0 0
17/08/2020
4.47
 400 4.47 4.47 4.47 0 0 0
14/08/2020
4.47
 347 4.40 4.47 4.40 0 0 0
13/08/2020
4.40
 2,200 4.47 4.47 4.40 0 0 0
12/08/2020
4.47
 6,100 4.40 4.47 4.40 0 0 0
11/08/2020
4.40
 65,500 4.47 4.47 4.34 0 0 0
10/08/2020
4.47
 4,906 4.34 4.47 4.40 0 0 0
07/08/2020
4.34
 11,102 4.34 4.34 4.34 0 0 0
06/08/2020
4.34
 19,611 4.40 4.47 4.34 0 0 0
05/08/2020
4.40
 707 4.40 4.40 4.40 0 0 0
04/08/2020
4.40
 2,957 4.53 4.53 4.34 0 0 0
03/08/2020
4.53
 505 4.27 4.53 4.40 0 0 0
31/07/2020
4.27
 1,180 4.27 4.27 4.27 0 0 0
30/07/2020
4.27
 26,900 4.34 4.34 4.27 0 0 0
29/07/2020
4.34
 71,960 4.34 4.34 4.20 0 0 0
28/07/2020
4.34
 5,100 4.40 4.40 4.14 0 0 0
27/07/2020
4.40
 1,000 4.40 4.40 4.40 0 0 0
24/07/2020
4.40
 9,400 4.60 4.60 4.27 0 0 0
23/07/2020
4.60
 23,700 4.47 4.60 4.47 0 0 0
22/07/2020
4.47
 5,500 4.47 4.47 4.47 0 0 0
21/07/2020
4.47
 20,000 4.47 4.47 4.47 0 0 0
20/07/2020
4.47
 8,100 4.40 4.47 4.47 0 0 0
17/07/2020
4.40
 8,705 4.40 4.47 4.34 0 0 0
16/07/2020
4.40
 1,701 4.40 4.40 4.40 0 0 0
15/07/2020
4.40
 8,100 4.34 4.40 4.34 0 0 0
14/07/2020
4.34
 0 4.34 4.34 4.34 0 0 0
13/07/2020
4.34
 13,500 4.34 4.34 4.34 0 0 0
10/07/2020
4.34
 200 4.27 4.34 4.34 0 0 0
09/07/2020
4.27
 0 4.27 4.27 4.27 0 0 0
08/07/2020
4.27
 4,300 4.27 4.27 4.27 0 0 0
07/07/2020
4.27
 21,505 4.20 4.27 4.27 13,000 17,100 -0.0
06/07/2020
4.20
 30,700 4.27 4.27 4.20 15,100 14,300 0.0
03/07/2020
4.27
 2,100 4.27 4.27 4.20 0 100 -0.0
02/07/2020
4.27
 12,300 4.20 4.27 4.20 0 12,000 -0.1
01/07/2020
4.20
 64,600 4.27 4.27 4.07 600 17,800 -0.1
30/06/2020
4.27
 61,400 4.34 4.34 4.27 0 27,100 -0.2
29/06/2020
4.34
 50,700 4.40 4.40 4.27 3,000 2,800 0.0
26/06/2020
4.40
 3,300 4.40 4.40 4.27 0 500 -0.0
25/06/2020
4.40
 35,200 4.27 4.40 4.27 0 29,300 -0.2
24/06/2020
4.27
 29,800 4.34 4.34 4.27 15,000 4,000 0.1
23/06/2020
4.34
 58,800 4.34 4.34 4.27 0 28,100 -0.2
22/06/2020
4.34
 30,900 4.34 4.34 4.20 5,000 0 0.0
19/06/2020
4.34
 21,400 4.47 4.47 4.27 0 100 -0.0
18/06/2020: Cổ tức tiền mặt tỉ lệ: 10%
18/06/2020
4.47
 408 4.40 4.79 4.47 0 0 0
17/06/2020
4.40
 155,100 4.52 4.52 4.40 0 23,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |