CTCP Than Hà Tu - Vinacomin (tht)

8.80
0.10
(1.15%)
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
(2026-03-30) 		-0.80 -8.42% 1,140,400 -9,600 -0.1
8.70
9.50
8.80
2 tháng
(2026-03-02) 		-0.20 -2.25% 4,410,400 -700 0.0
8.70
10.50
8.80
3 tháng
(2026-01-29) 		0 0% 4,738,700 3,200 0.1
8.20
10.50
8.80
6 tháng
(2025-10-31) 		0.70 8.75% 5,900,900 -293,100 -2.3
7.80
10.50
8.80
12 tháng
(2025-05-05) 		0.01 0.16% 9,943,800 -357,800 -2.7
7.80
10.50
8.80
24 tháng
(2024-05-09) 		-3.27 -27.35% 17,079,931 -429,815 -3.5
7.80
12.55
8.80
36 tháng
(2023-05-15) 		-2.11 -19.54% 28,770,367 -649,655 -6.2
7.80
12.55
8.80
60 tháng
(2021-05-25) 		2.36 37.13% 96,467,932 -1,017,845 -14.3
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)
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
31/01/2020
4.39
 11,000 4.39 4.58 4.39 0 10,000 -0.1
30/01/2020
4.39
 3,000 4.45 4.45 4.39 0 0 0
22/01/2020
4.45
 24,500 4.70 4.70 4.45 0 7,900 -0.1
21/01/2020
4.70
 0 4.70 4.70 4.70 0 0 0
20/01/2020
4.70
 29,900 4.33 4.70 4.33 0 28,500 -0.2
17/01/2020
4.33
 28,500 4.39 4.39 4.33 0 0 0
16/01/2020
4.39
 14,800 4.39 4.39 4.27 0 12,700 -0.1
15/01/2020
4.39
 25,200 4.27 4.39 4.27 0 10,000 -0.1
14/01/2020
4.27
 11,400 4.39 4.39 4.27 0 11,300 -0.1
13/01/2020
4.39
 41,700 4.39 4.39 4.39 0 20,800 -0.1
10/01/2020
4.39
 18,000 4.39 4.39 4.39 0 18,000 -0.1
09/01/2020
4.39
 41,500 4.39 4.39 4.39 0 15,300 -0.1
08/01/2020
4.39
 15,300 4.52 4.52 4.39 0 0 0
07/01/2020
4.52
 13,500 4.27 4.52 4.39 0 8,800 -0.1
06/01/2020
4.27
 16,329 4.39 4.39 4.27 0 7,500 -0.1
03/01/2020
4.39
 7,500 4.39 4.39 4.39 0 500 -0.0
02/01/2020
4.39
 3,900 4.39 4.58 4.39 100 0 0.0
31/12/2019
4.39
 10,000 4.52 4.52 4.27 0 0 0
30/12/2019
4.52
 0 4.52 4.52 4.52 0 0 0
27/12/2019
4.52
 0 4.52 4.52 4.52 0 0 0
26/12/2019
4.52
 200 4.33 4.52 4.52 0 0 0
25/12/2019
4.33
 10 4.33 4.33 4.33 0 0 0
24/12/2019
4.33
 0 4.33 4.33 4.33 0 0 0
23/12/2019
4.33
 0 4.33 4.33 4.33 0 0 0
20/12/2019
4.33
 500 4.39 4.39 4.33 0 0 0
19/12/2019
4.39
 1,000 4.39 4.39 4.39 0 0 0
18/12/2019
4.39
 0 4.39 4.39 4.39 0 0 0
17/12/2019
4.39
 0 4.39 4.39 4.39 0 0 0
16/12/2019
4.39
 2,100 4.39 4.58 4.39 0 0 0
13/12/2019
4.39
 20 4.39 4.39 4.39 0 0 0
12/12/2019
4.39
 0 4.39 4.39 4.39 0 0 0
11/12/2019
4.39
 0 4.39 4.39 4.39 0 0 0
10/12/2019
4.39
 0 4.39 4.39 4.39 0 0 0
09/12/2019
4.39
 0 4.39 4.39 4.39 0 0 0
06/12/2019
4.39
 0 4.39 4.39 4.39 0 0 0
05/12/2019
4.39
 0 4.39 4.39 4.39 0 0 0
04/12/2019
4.39
 0 4.39 4.39 4.39 0 0 0
03/12/2019
4.39
 71 4.39 4.39 4.39 0 0 0
02/12/2019
4.39
 2,500 4.39 4.39 4.39 0 0 0
29/11/2019
4.39
 0 4.39 4.39 4.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |