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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |