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)
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
15/04/2020
4.12
 1,950 4.23 4.23 4.00 0 0 0
14/04/2020
4.23
 0 4.23 4.23 4.23 0 0 0
13/04/2020
4.23
 200 4.23 4.23 4.12 100 0 0.0
10/04/2020
4.23
 200 4.46 4.46 4.06 100 0 0.0
09/04/2020
4.46
 100 4.06 4.46 4.46 100 0 0.0
08/04/2020
4.06
 800 4.06 4.06 4.06 0 0 0
07/04/2020
4.06
 5,700 4.17 4.17 4.06 0 0 0
06/04/2020
4.17
 30,900 4.17 4.17 4.00 0 18,700 -0.1
03/04/2020
4.17
 29,100 4.06 4.17 4.06 0 10,900 -0.1
01/04/2020
4.06
 20,500 4.00 4.06 3.94 0 9,700 -0.1
31/03/2020
4.00
 62,427 3.77 4.12 3.83 0 8,800 -0.1
30/03/2020
3.77
 8,600 3.94 3.94 3.77 0 0 0
27/03/2020
3.94
 26,540 3.94 3.94 3.94 0 4,500 -0.0
26/03/2020
3.94
 10,400 3.89 4.12 3.89 0 2,900 -0.0
25/03/2020
3.89
 7,920 3.89 3.89 3.89 0 5,000 -0.0
24/03/2020
3.89
 2,700 3.83 3.89 3.89 0 0 0
23/03/2020
3.83
 39,600 3.94 3.94 3.83 0 7,600 -0.1
20/03/2020
3.94
 10,000 3.94 3.94 3.94 0 2,400 -0.0
19/03/2020
3.94
 10,620 4.00 4.00 3.89 20 8,300 -0.1
18/03/2020
4.00
 30,700 3.89 4.00 3.89 0 22,500 -0.2
17/03/2020
3.89
 24,600 3.89 3.94 3.83 0 0 0
16/03/2020
3.89
 20,100 3.94 3.94 3.89 0 10,100 -0.1
13/03/2020
3.94
 15,420 4.00 4.00 3.72 0 100 -0.0
12/03/2020
4.00
 400 4.06 4.06 3.77 0 300 -0.0
11/03/2020
4.06
 100 3.94 4.06 4.06 0 0 0
10/03/2020
3.94
 2,400 3.83 3.94 3.77 0 100 -0.0
09/03/2020
3.83
 13,700 4.00 4.00 3.83 0 0 0
06/03/2020
4.00
 17,300 4.06 4.06 4.00 0 0 0
05/03/2020
4.06
 4,400 4.06 4.06 4.06 0 4,400 -0.0
04/03/2020
4.06
 12,000 4.06 4.06 4.06 0 2,000 -0.0
03/03/2020
4.06
 2,000 4.23 4.23 4.06 0 0 0
02/03/2020
4.23
 6,100 4.00 4.40 4.17 100 0 0.0
28/02/2020
4.00
 2,600 4.00 4.00 4.00 0 2,600 -0.0
27/02/2020
4.00
 2,000 4.00 4.00 4.00 0 0 0
26/02/2020
4.00
 1,900 3.94 4.00 3.94 0 1,600 -0.0
25/02/2020
3.94
 9,300 4.00 4.00 3.94 0 100 -0.0
24/02/2020
4.00
 9,200 4.12 4.12 4.00 0 0 0
21/02/2020
4.12
 2,100 4.12 4.12 4.00 0 0 0
20/02/2020
4.12
 0 4.12 4.12 4.12 0 0 0
19/02/2020
4.12
 3,600 4.00 4.12 3.94 0 1,700 -0.0
18/02/2020
4.00
 4,700 4.00 4.00 4.00 0 3,000 -0.0
17/02/2020
4.00
 3,000 4.00 4.00 4.00 0 0 0
14/02/2020
4.00
 100 4.06 4.06 4.00 0 0 0
13/02/2020
4.06
 42,400 4.00 4.06 4.00 0 2,400 -0.0
12/02/2020
4.00
 7,800 4.29 4.29 4.00 0 0 0
11/02/2020
4.29
 16,600 4.00 4.29 4.00 0 7,000 -0.0
10/02/2020
4.00
 9,000 4.06 4.06 4.00 0 2,000 -0.0
07/02/2020
4.06
 100 4.06 4.06 4.06 0 100 -0.0
06/02/2020
4.06
 4,000 4.00 4.06 4.00 0 2,400 -0.0
05/02/2020
4.00
 8,400 4.00 4.00 4.00 0 7,900 -0.1
04/02/2020
4.00
 600 4.00 4.00 4.00 0 600 -0.0
03/02/2020
4.00
 25,200 4.00 4.00 3.94 1,500 0 0.0
31/01/2020
4.00
 11,000 4.00 4.17 4.00 0 10,000 -0.1
30/01/2020
4.00
 3,000 4.06 4.06 4.00 0 0 0
22/01/2020
4.06
 24,500 4.29 4.29 4.06 0 7,900 -0.1
21/01/2020
4.29
 0 4.29 4.29 4.29 0 0 0
20/01/2020
4.29
 29,900 3.94 4.29 3.94 0 28,500 -0.2
17/01/2020
3.94
 28,500 4.00 4.00 3.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |