CTCP Than Hà Tu - Vinacomin (tht)

8.80
0
(0%)
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
(2025-12-29) 		0.90 11.39% 608,600 -106,600 -0.8
7.90
9.10
8.80
2 tháng
(2025-12-01) 		0.80 10% 798,500 -160,800 -1.3
7.80
9.10
8.80
3 tháng
(2025-10-30) 		0.70 8.64% 1,095,300 -296,300 -2.4
7.80
9.10
8.80
6 tháng
(2025-08-01) 		0.30 3.53% 2,075,700 -309,300 -2.5
7.80
9.10
8.80
12 tháng
(2025-02-03) 		-2.59 -22.73% 8,931,754 -583,895 -5.5
7.80
12.45
8.80
24 tháng
(2024-02-15) 		-2.55 -22.46% 13,668,481 -455,715 -3.9
7.80
12.55
8.80
36 tháng
(2023-02-13) 		-1.25 -12.46% 27,501,890 -636,655 -6.1
7.80
12.55
8.80
60 tháng
(2021-02-23) 		3.10 54.51% 94,999,422 -582,245 -10.7
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)
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
24/05/2019
4.52
 500 4.63 4.63 4.52 0 0 0
23/05/2019
4.63
 14,220 4.57 4.63 4.46 0 0 0
22/05/2019
4.57
 7,600 4.57 4.57 4.52 0 0 0
21/05/2019
4.57
 1,500 4.46 4.57 4.52 0 0 0
20/05/2019
4.46
 16,019 4.63 4.63 4.46 0 0 0
17/05/2019
4.63
 11,129 4.63 4.63 4.18 0 0 0
16/05/2019
4.63
 2,500 4.57 4.63 4.57 0 0 0
15/05/2019
4.57
 3,891 4.52 4.57 4.52 0 0 0
14/05/2019
4.52
 4,200 4.52 4.52 4.35 0 0 0
13/05/2019
4.52
 2,600 4.46 4.52 4.46 0 0 0
10/05/2019
4.46
 8,000 4.52 4.52 4.46 0 0 0
09/05/2019
4.52
 23,810 4.57 4.57 4.52 0 0 0
08/05/2019
4.57
 14,220 4.40 4.57 4.40 0 0 0
07/05/2019
4.40
 13,800 4.40 4.40 4.40 0 0 0
06/05/2019
4.40
 35,450 4.52 4.52 4.40 0 0 0
03/05/2019
4.52
 2,900 4.46 4.52 4.35 20 0 0.0
02/05/2019
4.46
 1,600 4.46 4.46 4.40 0 0 0
26/04/2019
4.46
 206 4.46 4.52 4.46 0 0 0
25/04/2019
4.46
 14,302 4.40 4.52 4.40 0 0 0
24/04/2019
4.40
 36,804 4.74 4.74 4.35 0 0 0
23/04/2019
4.74
 22,500 4.74 4.74 4.63 0 4,800 -0.0
22/04/2019
4.74
 13,000 4.80 4.80 4.52 0 0 0
19/04/2019
4.80
 13,600 4.80 4.80 4.52 0 0 0
18/04/2019
4.80
 5,400 4.80 4.80 4.69 0 0 0
17/04/2019
4.80
 2,500 4.74 4.80 4.74 0 0 0
16/04/2019
4.74
 3,450 4.80 4.80 4.69 0 0 0
12/04/2019
4.80
 2,500 4.91 4.91 4.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |