CTCP Than Hà Tu - Vinacomin (tht)

8
0.10
(1.27%)
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
(2026-05-20) 		-0.03 -0.34% 397,400 -2,700 0
7.84
8.30
8
2 tháng
(2026-04-20) 		-0.39 -4.72% 1,168,400 -4,000 0
7.84
8.30
8
3 tháng
(2026-03-23) 		-0.76 -8.73% 2,407,500 -16,400 -0.1
7.84
8.66
8
6 tháng
(2025-12-22) 		0.70 9.76% 6,233,800 -108,400 -0.8
7.20
9.57
8
12 tháng
(2025-06-24) 		0.34 4.47% 8,763,600 -305,000 -2.4
7.11
9.57
8
24 tháng
(2024-07-01) 		-2.83 -26.36% 16,517,388 -533,795 -4.8
7.11
11.43
8
36 tháng
(2023-07-05) 		-1.87 -19.14% 26,973,892 -644,755 -6.1
7.11
11.43
8
60 tháng
(2021-07-15) 		0.98 14.12% 89,933,461 -1,186,145 -15.8
5.08
14.63
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/08/2019
3.83
 100 3.72 3.83 3.83 0 0 0
26/08/2019
3.72
 4,570 3.72 3.72 3.66 0 0 0
23/08/2019
3.72
 0 3.72 3.72 3.72 0 0 0
22/08/2019
3.72
 100 3.72 3.72 3.72 0 0 0
21/08/2019
3.72
 200 3.77 3.77 3.72 0 0 0
20/08/2019
3.77
 1,400 3.77 3.77 3.77 0 0 0
19/08/2019
3.77
 0 3.77 3.77 3.77 0 0 0
16/08/2019
3.77
 800 3.77 3.77 3.77 0 0 0
15/08/2019
3.77
 10,000 3.77 3.77 3.77 0 0 0
14/08/2019
3.77
 4,700 3.77 3.77 3.77 4,600 0 0.0
13/08/2019
3.77
 4,600 3.72 3.77 3.77 0 0 0
12/08/2019
3.72
 0 3.72 3.72 3.72 0 0 0
09/08/2019
3.72
 5,500 3.77 3.77 3.72 0 0 0
08/08/2019
3.77
 11,010 3.77 3.77 3.77 0 0 0
07/08/2019
3.77
 15,050 3.89 3.89 3.72 0 0 0
06/08/2019
3.89
 3,200 3.83 3.89 3.83 0 0 0
05/08/2019
3.83
 3,100 4.00 4.00 3.83 0 0 0
02/08/2019
4.00
 4,700 3.89 4.00 3.77 0 0 0
01/08/2019
3.89
 0 3.89 3.89 3.89 0 0 0
31/07/2019
3.89
 8,200 3.83 3.89 3.77 0 0 0
30/07/2019
3.83
 58,800 4.00 4.00 3.83 100 0 0.0
29/07/2019
4.00
 3,430 3.94 4.00 3.94 0 0 0
26/07/2019
3.94
 9,310 4.00 4.00 3.94 0 0 0
25/07/2019
4.00
 100 3.94 4.00 4.00 0 0 0
24/07/2019
3.94
 100 3.94 3.94 3.94 0 0 0
23/07/2019
3.94
 14,510 4.12 4.12 3.83 0 11,200 -0.1
22/07/2019
4.12
 0 4.12 4.12 4.12 0 0 0
19/07/2019
4.12
 25,200 3.89 4.12 3.94 0 0 0
18/07/2019
3.89
 400 3.89 3.94 3.83 0 0 0
17/07/2019
3.89
 2,457 3.83 3.89 3.83 0 0 0
16/07/2019
3.83
 5,300 3.94 3.94 3.83 0 0 0
15/07/2019
3.94
 510 4.06 4.06 3.94 0 0 0
12/07/2019
4.06
 6,300 3.83 4.06 3.72 0 0 0
11/07/2019
3.83
 10,140 3.89 3.94 3.77 0 0 0
10/07/2019
3.89
 310 3.94 3.94 3.89 0 0 0
09/07/2019
3.94
 0 3.94 3.94 3.94 0 0 0
08/07/2019
3.94
 12,100 4.00 4.00 3.77 0 0 0
05/07/2019
4.00
 303 3.89 4.00 4.00 0 0 0
04/07/2019
3.89
 4,300 3.83 3.89 3.77 0 0 0
03/07/2019
3.83
 1,500 4.00 4.00 3.83 0 0 0
02/07/2019
4.00
 900 3.83 4.00 3.83 0 0 0
01/07/2019
3.83
 590 4.00 4.00 3.83 0 0 0
28/06/2019
4.00
 500 3.89 4.00 3.83 0 0 0
27/06/2019
3.89
 8,661 3.94 3.94 3.72 0 0 0
26/06/2019
3.94
 3,300 4.00 4.00 3.83 0 0 0
25/06/2019
4.00
 100 4.12 4.12 4.00 0 0 0
24/06/2019
4.12
 8,400 4.17 4.17 3.77 0 0 0
21/06/2019
4.17
 1,100 4.06 4.17 4.17 0 0 0
20/06/2019
4.06
 14,600 4.06 4.06 3.77 300 0 0.0
19/06/2019
4.06
 2,100 4.00 4.06 4.00 0 0 0
18/06/2019
4.00
 600 3.89 4.00 4.00 0 0 0
17/06/2019
3.89
 200 4.00 4.00 3.89 0 0 0
14/06/2019
4.00
 60 4.00 4.00 4.00 0 0 0
13/06/2019
4.00
 5,450 3.94 4.00 3.89 0 0 0
12/06/2019
3.94
 0 3.94 3.94 3.94 0 0 0
11/06/2019
3.94
 3,500 3.94 3.94 3.60 0 0 0
10/06/2019
3.94
 4,109 4.06 4.06 3.94 0 0 0
07/06/2019
4.06
 0 4.06 4.06 4.06 0 0 0
06/06/2019
4.06
 0 4.06 4.06 4.06 0 0 0
05/06/2019
4.06
 100 4.17 4.17 4.06 0 0 0
04/06/2019
4.17
 5,000 4.12 4.17 4.06 0 0 0
03/06/2019
4.12
 600 4.06 4.12 4.00 0 0 0
31/05/2019
4.06
 400 4.17 4.17 4.06 0 0 0
30/05/2019: Cổ tức tiền mặt tỉ lệ: 8%
30/05/2019
4.17
 5,800 4.12 4.29 4.12 0 0 0
29/05/2019
4.12
 5,707 4.12 4.12 4.12 0 0 0
28/05/2019
4.12
 3,000 4.12 4.12 4.12 0 0 0
27/05/2019
4.12
 890 4.12 4.17 4.12 0 0 0
24/05/2019
4.12
 500 4.22 4.22 4.12 0 0 0
23/05/2019
4.22
 14,220 4.17 4.22 4.06 0 0 0
22/05/2019
4.17
 7,600 4.17 4.17 4.12 0 0 0
21/05/2019
4.17
 1,500 4.06 4.17 4.12 0 0 0
20/05/2019
4.06
 16,019 4.22 4.22 4.06 0 0 0
17/05/2019
4.22
 11,129 4.22 4.22 3.81 0 0 0
16/05/2019
4.22
 2,500 4.17 4.22 4.17 0 0 0
15/05/2019
4.17
 3,891 4.12 4.17 4.12 0 0 0
14/05/2019
4.12
 4,200 4.12 4.12 3.96 0 0 0
13/05/2019
4.12
 2,600 4.06 4.12 4.06 0 0 0
10/05/2019
4.06
 8,000 4.12 4.12 4.06 0 0 0
09/05/2019
4.12
 23,810 4.17 4.17 4.12 0 0 0
08/05/2019
4.17
 14,220 4.01 4.17 4.01 0 0 0
07/05/2019
4.01
 13,800 4.01 4.01 4.01 0 0 0
06/05/2019
4.01
 35,450 4.12 4.12 4.01 0 0 0
03/05/2019
4.12
 2,900 4.06 4.12 3.96 20 0 0.0
02/05/2019
4.06
 1,600 4.06 4.06 4.01 0 0 0
26/04/2019
4.06
 206 4.06 4.12 4.06 0 0 0
25/04/2019
4.06
 14,302 4.01 4.12 4.01 0 0 0
24/04/2019
4.01
 36,804 4.32 4.32 3.96 0 0 0
23/04/2019
4.32
 22,500 4.32 4.32 4.22 0 4,800 -0.0
22/04/2019
4.32
 13,000 4.37 4.37 4.12 0 0 0
19/04/2019
4.37
 13,600 4.37 4.37 4.12 0 0 0
18/04/2019
4.37
 5,400 4.37 4.37 4.27 0 0 0
17/04/2019
4.37
 2,500 4.32 4.37 4.32 0 0 0
16/04/2019
4.32
 3,450 4.37 4.37 4.27 0 0 0
12/04/2019
4.37
 2,500 4.48 4.48 4.37 0 0 0
11/04/2019
4.48
 800 4.48 4.48 4.37 0 0 0
10/04/2019
4.48
 462,120 4.32 4.58 4.32 0 0 0
09/04/2019
4.32
 9,500 4.32 4.32 4.27 0 0 0
08/04/2019
4.32
 800 4.37 4.37 4.32 0 0 0
05/04/2019
4.37
 8,500 4.32 4.37 4.32 0 0 0
04/04/2019
4.32
 13,800 4.32 4.32 4.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |