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)
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
16/01/2020
4.00
 14,800 4.00 4.00 3.89 0 12,700 -0.1
15/01/2020
4.00
 25,200 3.89 4.00 3.89 0 10,000 -0.1
14/01/2020
3.89
 11,400 4.00 4.00 3.89 0 11,300 -0.1
13/01/2020
4.00
 41,700 4.00 4.00 4.00 0 20,800 -0.1
10/01/2020
4.00
 18,000 4.00 4.00 4.00 0 18,000 -0.1
09/01/2020
4.00
 41,500 4.00 4.00 4.00 0 15,300 -0.1
08/01/2020
4.00
 15,300 4.12 4.12 4.00 0 0 0
07/01/2020
4.12
 13,500 3.89 4.12 4.00 0 8,800 -0.1
06/01/2020
3.89
 16,329 4.00 4.00 3.89 0 7,500 -0.1
03/01/2020
4.00
 7,500 4.00 4.00 4.00 0 500 -0.0
02/01/2020
4.00
 3,900 4.00 4.17 4.00 100 0 0.0
31/12/2019
4.00
 10,000 4.12 4.12 3.89 0 0 0
30/12/2019
4.12
 0 4.12 4.12 4.12 0 0 0
27/12/2019
4.12
 0 4.12 4.12 4.12 0 0 0
26/12/2019
4.12
 200 3.94 4.12 4.12 0 0 0
25/12/2019
3.94
 10 3.94 3.94 3.94 0 0 0
24/12/2019
3.94
 0 3.94 3.94 3.94 0 0 0
23/12/2019
3.94
 0 3.94 3.94 3.94 0 0 0
20/12/2019
3.94
 500 4.00 4.00 3.94 0 0 0
19/12/2019
4.00
 1,000 4.00 4.00 4.00 0 0 0
18/12/2019
4.00
 0 4.00 4.00 4.00 0 0 0
17/12/2019
4.00
 0 4.00 4.00 4.00 0 0 0
16/12/2019
4.00
 2,100 4.00 4.17 4.00 0 0 0
13/12/2019
4.00
 20 4.00 4.00 4.00 0 0 0
12/12/2019
4.00
 0 4.00 4.00 4.00 0 0 0
11/12/2019
4.00
 0 4.00 4.00 4.00 0 0 0
10/12/2019
4.00
 0 4.00 4.00 4.00 0 0 0
09/12/2019
4.00
 0 4.00 4.00 4.00 0 0 0
06/12/2019
4.00
 0 4.00 4.00 4.00 0 0 0
05/12/2019
4.00
 0 4.00 4.00 4.00 0 0 0
04/12/2019
4.00
 0 4.00 4.00 4.00 0 0 0
03/12/2019
4.00
 71 4.00 4.00 4.00 0 0 0
02/12/2019
4.00
 2,500 4.00 4.00 4.00 0 0 0
29/11/2019
4.00
 0 4.00 4.00 4.00 0 0 0
28/11/2019
4.00
 100 4.00 4.00 4.00 0 100 -0.0
27/11/2019
4.00
 1,030 4.00 4.00 4.00 0 0 0
26/11/2019
4.00
 300 3.94 4.00 4.00 0 0 0
25/11/2019
3.94
 100 4.06 4.06 3.94 0 0 0
22/11/2019
4.06
 0 4.06 4.06 4.06 0 0 0
21/11/2019
4.06
 100 4.12 4.12 4.06 0 0 0
20/11/2019
4.12
 3,400 4.00 4.12 4.00 0 0 0
19/11/2019
4.00
 0 4.00 4.00 4.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |