CTCP Than Hà Tu - Vinacomin (tht)

9.40
-0.20
(-2.08%)
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
(2026-02-11) 		1.30 15.66% 2,331,600 4,400 0.0
8.30
10.50
9.40
2 tháng
(2026-01-12) 		1.60 20% 3,139,100 -97,900 -0.8
8
10.50
9.40
3 tháng
(2025-12-15) 		1.70 21.52% 3,307,900 -99,000 -0.8
7.90
10.50
9.40
6 tháng
(2025-09-15) 		1.20 14.29% 3,939,800 -301,700 -2.4
7.80
10.50
9.40
12 tháng
(2025-03-18) 		-2.46 -20.42% 9,578,400 -386,900 -3.1
7.80
12.06
9.40
24 tháng
(2024-03-25) 		-2.02 -17.36% 15,642,283 -426,715 -3.5
7.80
12.55
9.40
36 tháng
(2023-03-29) 		-0.62 -6.08% 28,564,385 -629,155 -6.0
7.80
12.55
9.40
60 tháng
(2021-04-08) 		2.82 41.66% 95,881,029 -806,645 -12.6
5.58
16.06
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/11/2019
4.39
 100 4.39 4.39 4.39 0 100 -0.0
27/11/2019
4.39
 1,030 4.39 4.39 4.39 0 0 0
26/11/2019
4.39
 300 4.33 4.39 4.39 0 0 0
25/11/2019
4.33
 100 4.45 4.45 4.33 0 0 0
22/11/2019
4.45
 0 4.45 4.45 4.45 0 0 0
21/11/2019
4.45
 100 4.52 4.52 4.45 0 0 0
20/11/2019
4.52
 3,400 4.39 4.52 4.39 0 0 0
19/11/2019
4.39
 0 4.39 4.39 4.39 0 0 0
18/11/2019
4.39
 9,929 4.33 4.39 4.39 0 0 0
15/11/2019
4.33
 0 4.33 4.33 4.33 0 0 0
14/11/2019
4.33
 3,180 4.33 4.33 4.33 0 0 0
13/11/2019
4.33
 0 4.33 4.33 4.33 0 0 0
12/11/2019
4.33
 0 4.33 4.33 4.33 0 0 0
11/11/2019
4.33
 2,000 4.33 4.33 4.33 0 0 0
08/11/2019
4.33
 300 4.20 4.33 4.33 0 0 0
07/11/2019
4.20
 0 4.20 4.20 4.20 0 0 0
06/11/2019
4.20
 1,127 4.39 4.77 4.20 0 0 0
05/11/2019
4.39
 104 4.45 4.45 4.39 0 0 0
04/11/2019
4.45
 0 4.45 4.45 4.45 0 0 0
01/11/2019
4.45
 0 4.45 4.45 4.45 0 0 0
31/10/2019
4.45
 1,100 4.58 4.58 4.45 0 0 0
30/10/2019
4.58
 51,310 4.20 4.58 4.39 0 0 0
29/10/2019
4.20
 0 4.20 4.20 4.20 0 0 0
28/10/2019
4.20
 0 4.20 4.20 4.20 0 0 0
25/10/2019
4.20
 100 4.27 4.27 4.20 0 0 0
24/10/2019
4.27
 100 4.33 4.33 4.27 0 0 0
23/10/2019
4.33
 2,400 4.20 4.33 4.27 0 0 0
22/10/2019
4.20
 100 4.33 4.33 4.20 0 0 0
21/10/2019
4.33
 0 4.33 4.33 4.33 0 0 0
18/10/2019
4.33
 0 4.33 4.33 4.33 0 0 0
17/10/2019
4.33
 0 4.33 4.33 4.33 0 0 0
16/10/2019
4.33
 1,000 4.39 4.39 4.33 0 0 0
15/10/2019
4.39
 100 4.27 4.39 4.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |