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)
11/04/2019
4.91
 800 4.91 4.91 4.80 0 0 0
10/04/2019
4.91
 462,120 4.74 5.02 4.74 0 0 0
09/04/2019
4.74
 9,500 4.74 4.74 4.69 0 0 0
08/04/2019
4.74
 800 4.80 4.80 4.74 0 0 0
05/04/2019
4.80
 8,500 4.74 4.80 4.74 0 0 0
04/04/2019
4.74
 13,800 4.74 4.74 4.69 0 0 0
03/04/2019
4.74
 14,800 4.74 4.74 4.69 0 0 0
02/04/2019
4.74
 24,700 4.69 4.74 4.69 0 0 0
01/04/2019
4.69
 28,182 4.80 4.80 4.69 0 0 0
29/03/2019
4.80
 7,200 4.74 4.80 4.74 0 0 0
28/03/2019
4.74
 26,200 4.80 4.80 4.74 0 0 0
27/03/2019
4.80
 7,272 4.80 4.80 4.69 0 0 0
26/03/2019
4.80
 19,900 4.80 4.80 4.69 0 0 0
25/03/2019
4.80
 8,900 4.80 4.80 4.69 0 0 0
22/03/2019
4.80
 6,513 4.80 4.80 4.74 0 0 0
21/03/2019
4.80
 39,012 4.74 4.80 4.74 0 0 0
20/03/2019
4.74
 21,200 4.74 4.74 4.74 0 0 0
19/03/2019
4.74
 13,970 4.74 4.74 4.74 0 0 0
18/03/2019
4.74
 14,200 4.69 4.74 4.69 0 0 0
15/03/2019
4.69
 5,400 4.80 4.80 4.69 0 0 0
14/03/2019
4.80
 6,260 4.69 4.80 4.74 0 0 0
13/03/2019
4.69
 75,500 4.86 4.86 4.69 0 0 0
12/03/2019
4.86
 20,200 4.86 4.86 4.80 0 0 0
11/03/2019
4.86
 17,000 4.86 4.86 4.80 0 0 0
08/03/2019
4.86
 13,200 4.91 4.91 4.80 0 0 0
07/03/2019
4.91
 18,300 4.91 4.91 4.80 0 0 0
06/03/2019
4.91
 17,600 4.86 4.91 4.80 0 0 0
05/03/2019
4.86
 100 4.91 4.91 4.86 0 0 0
04/03/2019
4.91
 7,400 4.86 4.91 4.91 0 0 0
01/03/2019
4.86
 19,000 4.91 4.91 4.86 0 0 0
28/02/2019
4.91
 5,000 4.91 4.91 4.80 0 0 0
27/02/2019
4.91
 4,700 4.86 4.91 4.91 0 0 0
26/02/2019
4.86
 5,010 4.91 4.91 4.86 0 0 0
25/02/2019
4.91
 41,100 5.08 5.08 4.86 0 0 0
22/02/2019
5.08
 4,700 5.08 5.08 4.97 0 0 0
21/02/2019
5.08
 6,600 5.02 5.08 5.02 0 0 0
20/02/2019
5.02
 19,140 4.86 5.02 4.86 0 0 0
19/02/2019
4.86
 40,530 5.08 5.08 4.86 0 0 0
18/02/2019
5.08
 10,600 5.14 5.14 5.02 0 0 0
15/02/2019
5.14
 13,400 5.08 5.14 5.08 0 0 0
14/02/2019
5.08
 44,130 5.02 5.14 4.97 0 0 0
13/02/2019
5.02
 83,744 4.74 5.02 4.74 0 0 0
12/02/2019
4.74
 4,611 4.74 4.80 4.63 0 0 0
11/02/2019
4.74
 13,801 4.69 4.74 4.52 0 0 0
01/02/2019
4.69
 17,100 4.69 4.69 4.69 0 0 0
31/01/2019
4.69
 100 4.69 4.69 4.69 0 0 0
30/01/2019
4.69
 8,900 4.69 4.69 4.57 0 0 0
29/01/2019
4.69
 12,700 4.63 4.69 4.57 0 0 0
28/01/2019
4.63
 23,399 4.57 4.63 4.52 0 0 0
25/01/2019
4.57
 100 4.52 4.57 4.57 0 0 0
24/01/2019
4.52
 7,800 4.63 4.63 4.52 0 0 0
23/01/2019
4.63
 11,731 4.52 4.69 4.63 0 0 0
22/01/2019
4.52
 12,000 4.57 4.63 4.52 0 0 0
21/01/2019
4.57
 28,110 4.35 4.57 4.35 0 0 0
18/01/2019
4.35
 5,300 4.46 4.46 4.35 0 0 0
17/01/2019
4.46
 3,600 4.40 4.46 4.40 0 0 0
16/01/2019
4.40
 12,600 4.52 4.52 4.40 0 0 0
15/01/2019
4.52
 2,750 4.52 4.52 4.40 0 0 0
14/01/2019
4.52
 0 4.52 4.52 4.52 0 0 0
11/01/2019
4.52
 0 4.52 4.52 4.52 0 0 0
10/01/2019
4.52
 100 4.46 4.52 4.52 0 0 0
09/01/2019
4.46
 0 4.46 4.46 4.46 0 0 0
08/01/2019
4.46
 5,300 4.46 4.46 4.35 0 0 0
07/01/2019
4.46
 9,500 4.29 4.46 4.35 0 0 0
04/01/2019
4.29
 1,200 4.35 4.35 4.29 0 0 0
03/01/2019
4.35
 39,500 4.35 4.35 4.35 0 0 0
02/01/2019
4.35
 10,300 4.52 4.52 4.35 0 0 0
28/12/2018
4.52
 4,800 4.40 4.52 4.40 0 0 0
27/12/2018
4.40
 15,400 4.46 4.46 4.40 0 0 0
26/12/2018
4.46
 400 4.46 4.46 4.35 0 0 0
25/12/2018
4.46
 10,200 4.40 4.46 4.23 0 0 0
24/12/2018
4.40
 5,139 4.40 4.40 4.35 3,000 0 0.0
21/12/2018
4.40
 3,100 4.40 4.40 4.35 1,900 0 0.0
20/12/2018
4.40
 19,500 4.35 4.40 4.35 12,100 0 0.1
19/12/2018
4.35
 17,325 4.52 4.52 4.35 7,300 0 0.1
18/12/2018
4.52
 14,600 4.52 4.52 4.46 11,600 0 0.1
17/12/2018
4.52
 13,400 4.63 4.63 4.52 1,000 0 0.0
14/12/2018
4.63
 800 4.63 4.63 4.57 600 0 0.0
13/12/2018
4.63
 200 4.63 4.63 4.63 0 0 0
12/12/2018
4.63
 11,300 4.57 4.63 4.57 5,600 0 0.0
11/12/2018
4.57
 11,700 4.57 4.63 4.57 7,800 0 0.1
10/12/2018
4.57
 41,900 4.57 4.63 4.57 11,500 0 0.1
07/12/2018
4.57
 58,325 4.80 4.80 4.57 0 0 0
06/12/2018
4.80
 8,900 4.80 4.80 4.74 0 0 0
05/12/2018
4.80
 99,151 4.80 4.86 4.69 4,100 0 0.0
04/12/2018
4.80
 159,200 4.63 4.80 4.63 0 0 0
03/12/2018
4.63
 138,390 4.46 4.69 4.52 0 0 0
30/11/2018
4.46
 41,500 4.52 4.52 4.46 11,600 0 0.0
29/11/2018
4.52
 61,638 4.52 4.52 4.46 11,600 0 0.1
28/11/2018
4.52
 92,458 4.46 4.52 4.46 2,700 0 0.0
27/11/2018
4.46
 39,700 4.40 4.46 4.40 9,100 0 0.1
26/11/2018
4.40
 24,662 4.40 4.46 4.40 11,900 0 0.1
23/11/2018
4.40
 17,820 4.46 4.46 4.40 7,700 0 0.1
22/11/2018
4.46
 38,700 4.40 4.46 4.40 0 0 0
21/11/2018
4.40
 84,800 4.35 4.40 4.35 4,200 0 0.0
20/11/2018
4.35
 29,600 4.35 4.35 4.29 12,100 0 0.1
19/11/2018
4.35
 77,900 4.35 4.40 4.35 9,100 0 0.1
16/11/2018
4.35
 44,000 4.46 4.46 4.35 8,800 0 0.1
15/11/2018
4.46
 30,200 4.40 4.46 4.35 0 0 0
14/11/2018
4.40
 370,520 4.23 4.46 4.23 0 257,800 -2.0

Chính sách bảo mật | Điều khoản sử dụng |