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)
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
16/06/2020
4.52
 49,680 4.52 4.57 4.40 0 23,200 -0.2
15/06/2020
4.52
 174,800 4.52 4.57 4.40 100 121,600 -1.0
12/06/2020
4.52
 78,108 4.52 4.52 4.40 1,200 14,400 -0.1
11/06/2020
4.52
 6,240 4.57 4.57 4.52 0 2,200 -0.0
10/06/2020
4.57
 72,998 4.57 4.57 4.57 0 71,200 -0.6
09/06/2020
4.57
 46,405 4.52 4.63 4.52 0 10,000 -0.1
08/06/2020
4.52
 13,300 4.52 4.52 4.46 0 0 0
05/06/2020
4.52
 10,700 4.52 4.57 4.52 0 0 0
04/06/2020
4.52
 11,700 4.52 4.57 4.52 0 0 0
03/06/2020
4.52
 3,800 4.52 4.57 4.52 0 0 0
02/06/2020
4.52
 12,900 4.52 4.52 4.52 0 0 0
01/06/2020
4.52
 4,810 4.46 4.52 4.46 0 0 0
29/05/2020
4.46
 7,700 4.46 4.52 4.29 0 4,000 -0.0
28/05/2020
4.46
 4,020 4.46 4.46 4.29 0 0 0
27/05/2020
4.46
 11,400 4.46 4.52 4.46 0 0 0
26/05/2020
4.46
 8,905 4.52 4.52 4.29 0 0 0
25/05/2020
4.52
 3,559 4.57 4.57 4.29 0 0 0
22/05/2020
4.57
 22,500 4.52 4.57 4.52 0 0 0
21/05/2020
4.52
 24,900 4.57 4.86 4.52 0 0 0
20/05/2020
4.57
 34,900 4.57 5.03 4.57 0 0 0
19/05/2020
4.57
 40,300 4.57 4.57 4.46 0 0 0
18/05/2020
4.57
 64,500 4.46 4.57 4.46 0 0 0
15/05/2020
4.46
 17,100 4.46 4.46 4.46 0 0 0
14/05/2020
4.46
 81,300 4.34 4.52 4.40 0 0 0
13/05/2020
4.34
 36,400 4.40 4.52 4.34 0 0 0
12/05/2020
4.40
 5,000 4.34 4.40 4.34 0 0 0
11/05/2020
4.34
 2,971 4.23 4.34 4.23 0 0 0
08/05/2020
4.23
 13,109 4.17 4.23 4.17 0 0 0
07/05/2020
4.17
 6,000 4.12 4.17 4.17 0 0 0
06/05/2020
4.12
 4,700 4.12 4.17 4.12 0 0 0
05/05/2020
4.12
 10,000 4.12 4.12 4.12 0 0 0
04/05/2020
4.12
 25,400 4.12 4.12 4.12 0 0 0
29/04/2020
4.12
 0 4.12 4.12 4.12 0 0 0
28/04/2020
4.12
 15,200 4.12 4.12 4.12 0 0 0
27/04/2020
4.12
 9,500 4.06 4.12 4.06 0 0 0
24/04/2020
4.06
 0 4.06 4.06 4.06 0 0 0
23/04/2020
4.06
 3,900 4.06 4.06 4.06 0 0 0
22/04/2020
4.06
 15,500 4.06 4.06 4.00 0 0 0
21/04/2020
4.06
 5,400 4.12 4.12 4.06 0 0 0
20/04/2020
4.12
 600 4.17 4.17 4.12 0 0 0
17/04/2020
4.17
 57,000 4.06 4.17 4.12 0 16,500 -0.1
16/04/2020
4.06
 14,500 4.12 4.12 4.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |