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
(2026-03-31) 		-0.60 -6.38% 1,075,900 -9,600 -0.1
8.70
9.40
8.80
2 tháng
(2026-03-02) 		-0.10 -1.12% 4,451,500 -700 0.0
8.70
10.50
8.80
3 tháng
(2026-01-30) 		0 0% 4,777,300 3,200 0.1
8.20
10.50
8.80
6 tháng
(2025-11-03) 		0.80 10% 5,929,300 -293,100 -2.3
7.80
10.50
8.80
12 tháng
(2025-05-05) 		0.11 1.31% 9,984,900 -357,800 -2.7
7.80
10.50
8.80
24 tháng
(2024-05-10) 		-3.09 -25.96% 17,101,231 -429,815 -3.5
7.80
12.55
8.80
36 tháng
(2023-05-16) 		-1.68 -15.99% 28,783,867 -649,655 -6.2
7.80
12.55
8.80
60 tháng
(2021-05-26) 		2.46 38.71% 96,435,332 -1,072,045 -14.8
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |