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)
14/10/2019
4.27
 0 4.27 4.27 4.27 0 0 0
11/10/2019
4.27
 5,000 4.14 4.27 4.27 0 0 0
10/10/2019
4.14
 200 4.20 4.20 4.14 0 0 0
09/10/2019
4.20
 500 4.20 4.20 4.20 0 0 0
08/10/2019
4.20
 0 4.20 4.20 4.20 0 0 0
07/10/2019
4.20
 4,200 4.20 4.20 4.14 0 0 0
04/10/2019
4.20
 0 4.20 4.20 4.20 0 0 0
03/10/2019
4.20
 3,300 4.14 4.20 4.14 0 0 0
02/10/2019
4.14
 2,000 4.08 4.14 4.14 0 0 0
01/10/2019
4.08
 700 4.14 4.14 4.08 0 0 0
30/09/2019
4.14
 1 4.14 4.14 4.14 0 0 0
27/09/2019
4.14
 0 4.14 4.14 4.14 0 0 0
26/09/2019
4.14
 0 4.14 4.14 4.14 0 0 0
25/09/2019
4.14
 2,000 4.14 4.14 4.14 0 0 0
24/09/2019
4.14
 3,000 4.14 4.14 4.14 0 0 0
23/09/2019
4.14
 0 4.14 4.14 4.14 0 0 0
20/09/2019
4.14
 100 4.14 4.14 4.14 0 0 0
19/09/2019
4.14
 500 4.14 4.14 4.14 0 0 0
18/09/2019
4.14
 0 4.14 4.14 4.14 0 0 0
17/09/2019
4.14
 0 4.14 4.14 4.14 0 0 0
16/09/2019
4.14
 0 4.14 4.14 4.14 0 0 0
13/09/2019
4.14
 5,124 4.14 4.14 4.08 0 0 0
12/09/2019
4.14
 6,500 4.08 4.14 4.14 0 0 0
11/09/2019
4.08
 0 4.08 4.08 4.08 0 0 0
10/09/2019
4.08
 0 4.08 4.08 4.08 0 0 0
09/09/2019
4.08
 8,000 4.14 4.14 4.08 0 8,000 -0.1
06/09/2019
4.14
 800 4.14 4.14 4.14 0 0 0
05/09/2019
4.14
 100 4.08 4.14 4.14 0 0 0
04/09/2019
4.08
 0 4.08 4.08 4.08 0 0 0
03/09/2019
4.08
 0 4.08 4.08 4.08 0 0 0
30/08/2019
4.08
 7 4.08 4.08 4.08 0 0 0
29/08/2019
4.08
 300 4.14 4.14 4.08 0 0 0
28/08/2019
4.14
 20,000 4.20 4.20 4.14 0 0 0
27/08/2019
4.20
 100 4.08 4.20 4.20 0 0 0
26/08/2019
4.08
 4,570 4.08 4.08 4.01 0 0 0
23/08/2019
4.08
 0 4.08 4.08 4.08 0 0 0
22/08/2019
4.08
 100 4.08 4.08 4.08 0 0 0
21/08/2019
4.08
 200 4.14 4.14 4.08 0 0 0
20/08/2019
4.14
 1,400 4.14 4.14 4.14 0 0 0
19/08/2019
4.14
 0 4.14 4.14 4.14 0 0 0
16/08/2019
4.14
 800 4.14 4.14 4.14 0 0 0
15/08/2019
4.14
 10,000 4.14 4.14 4.14 0 0 0
14/08/2019
4.14
 4,700 4.14 4.14 4.14 4,600 0 0.0
13/08/2019
4.14
 4,600 4.08 4.14 4.14 0 0 0
12/08/2019
4.08
 0 4.08 4.08 4.08 0 0 0
09/08/2019
4.08
 5,500 4.14 4.14 4.08 0 0 0
08/08/2019
4.14
 11,010 4.14 4.14 4.14 0 0 0
07/08/2019
4.14
 15,050 4.27 4.27 4.08 0 0 0
06/08/2019
4.27
 3,200 4.20 4.27 4.20 0 0 0
05/08/2019
4.20
 3,100 4.39 4.39 4.20 0 0 0
02/08/2019
4.39
 4,700 4.27 4.39 4.14 0 0 0
01/08/2019
4.27
 0 4.27 4.27 4.27 0 0 0
31/07/2019
4.27
 8,200 4.20 4.27 4.14 0 0 0
30/07/2019
4.20
 58,800 4.39 4.39 4.20 100 0 0.0
29/07/2019
4.39
 3,430 4.33 4.39 4.33 0 0 0
26/07/2019
4.33
 9,310 4.39 4.39 4.33 0 0 0
25/07/2019
4.39
 100 4.33 4.39 4.39 0 0 0
24/07/2019
4.33
 100 4.33 4.33 4.33 0 0 0
23/07/2019
4.33
 14,510 4.52 4.52 4.20 0 11,200 -0.1
22/07/2019
4.52
 0 4.52 4.52 4.52 0 0 0
19/07/2019
4.52
 25,200 4.27 4.52 4.33 0 0 0
18/07/2019
4.27
 400 4.27 4.33 4.20 0 0 0
17/07/2019
4.27
 2,457 4.20 4.27 4.20 0 0 0
16/07/2019
4.20
 5,300 4.33 4.33 4.20 0 0 0
15/07/2019
4.33
 510 4.45 4.45 4.33 0 0 0
12/07/2019
4.45
 6,300 4.20 4.45 4.08 0 0 0
11/07/2019
4.20
 10,140 4.27 4.33 4.14 0 0 0
10/07/2019
4.27
 310 4.33 4.33 4.27 0 0 0
09/07/2019
4.33
 0 4.33 4.33 4.33 0 0 0
08/07/2019
4.33
 12,100 4.39 4.39 4.14 0 0 0
05/07/2019
4.39
 303 4.27 4.39 4.39 0 0 0
04/07/2019
4.27
 4,300 4.20 4.27 4.14 0 0 0
03/07/2019
4.20
 1,500 4.39 4.39 4.20 0 0 0
02/07/2019
4.39
 900 4.20 4.39 4.20 0 0 0
01/07/2019
4.20
 590 4.39 4.39 4.20 0 0 0
28/06/2019
4.39
 500 4.27 4.39 4.20 0 0 0
27/06/2019
4.27
 8,661 4.33 4.33 4.08 0 0 0
26/06/2019
4.33
 3,300 4.39 4.39 4.20 0 0 0
25/06/2019
4.39
 100 4.52 4.52 4.39 0 0 0
24/06/2019
4.52
 8,400 4.58 4.58 4.14 0 0 0
21/06/2019
4.58
 1,100 4.45 4.58 4.58 0 0 0
20/06/2019
4.45
 14,600 4.45 4.45 4.14 300 0 0.0
19/06/2019
4.45
 2,100 4.39 4.45 4.39 0 0 0
18/06/2019
4.39
 600 4.27 4.39 4.39 0 0 0
17/06/2019
4.27
 200 4.39 4.39 4.27 0 0 0
14/06/2019
4.39
 60 4.39 4.39 4.39 0 0 0
13/06/2019
4.39
 5,450 4.33 4.39 4.27 0 0 0
12/06/2019
4.33
 0 4.33 4.33 4.33 0 0 0
11/06/2019
4.33
 3,500 4.33 4.33 3.95 0 0 0
10/06/2019
4.33
 4,109 4.45 4.45 4.33 0 0 0
07/06/2019
4.45
 0 4.45 4.45 4.45 0 0 0
06/06/2019
4.45
 0 4.45 4.45 4.45 0 0 0
05/06/2019
4.45
 100 4.58 4.58 4.45 0 0 0
04/06/2019
4.58
 5,000 4.52 4.58 4.45 0 0 0
03/06/2019
4.52
 600 4.45 4.52 4.39 0 0 0
31/05/2019
4.45
 400 4.58 4.58 4.45 0 0 0
30/05/2019: Cổ tức tiền mặt tỉ lệ: 8%
30/05/2019
4.58
 5,800 4.52 4.70 4.52 0 0 0
29/05/2019
4.52
 5,707 4.52 4.52 4.52 0 0 0
28/05/2019
4.52
 3,000 4.52 4.52 4.52 0 0 0
27/05/2019
4.52
 890 4.52 4.57 4.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |