CTCP Than Hà Tu - Vinacomin (tht)

7.90
-0.10
(-1.25%)
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
(2025-11-05) 		0 0% 330,500 -171,500 -1.4
7.90
8.10
7.90
2 tháng
(2025-10-06) 		-0.10 -1.23% 448,000 -171,500 -1.4
7.80
8.20
7.90
3 tháng
(2025-09-08) 		-0.40 -4.76% 627,800 -184,500 -1.5
7.80
8.40
7.90
6 tháng
(2025-06-09) 		-0.30 -3.61% 2,833,500 -178,400 -1.4
7.80
8.90
7.90
12 tháng
(2024-12-10) 		-3.97 -33.15% 8,379,491 -446,938 -4.4
7.80
12.45
7.90
24 tháng
(2023-12-18) 		-3.35 -29.51% 14,359,092 -553,895 -5.6
7.80
12.55
7.90
36 tháng
(2022-12-21) 		0.48 6.41% 28,177,326 -508,855 -5.1
7.01
12.55
7.90
60 tháng
(2020-12-31) 		1.87 30.55% 96,232,933 -440,445 -9.5
5.19
16.06
7.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2018
4.23
 318,900 4.12 4.23 4.12 15,900 100,000 -0.6
12/11/2018
4.12
 62,600 4.12 4.12 4.12 15,900 0 0.1
09/11/2018
4.12
 42,000 4.18 4.18 4.12 15,700 0 0.1
08/11/2018
4.18
 154,440 4.12 4.18 4.12 15,900 0 0.1
07/11/2018
4.12
 103,600 4.12 4.12 4.06 15,900 62,300 -0.3
06/11/2018
4.12
 51,800 4.06 4.12 4.06 16,200 0 0.1
05/11/2018
4.06
 128,982 4.06 4.12 4.06 0 100,000 -0.7
02/11/2018
4.06
 15,430 4.01 4.12 4.01 15,400 0 0.1
01/11/2018
4.01
 91,480 4.06 4.06 4.01 0 0 0
31/10/2018
4.06
 31,350 4.01 4.12 3.95 16,800 0 0.1
30/10/2018
4.01
 10,200 3.90 4.01 3.90 500 0 0.0
29/10/2018
3.90
 47,301 4.12 4.12 3.78 15,900 0 0.1
26/10/2018
4.12
 22,850 4.06 4.35 4.01 1,800 0 0.0
25/10/2018
4.06
 25,200 4.12 4.12 3.95 16,200 0 0.1
24/10/2018
4.12
 16,810 4.01 4.23 3.95 1,000 0 0.0
23/10/2018
4.01
 132,100 3.90 4.01 3.84 12,100 0 0.1
22/10/2018
3.90
 42,900 3.84 3.95 3.84 12,100 0 0.1
19/10/2018
3.84
 34,900 4.01 4.01 3.84 16,400 1,100 0.1
18/10/2018
4.01
 104,252 3.84 4.01 3.78 17,700 0 0.1
17/10/2018
3.84
 41,500 3.84 3.90 3.84 400 0 0.0
16/10/2018
3.84
 2,400 3.78 3.84 3.73 1,100 0 0.0
15/10/2018
3.78
 13,800 3.78 3.78 3.73 6,500 0 0.0
12/10/2018
3.78
 18,300 3.84 3.84 3.73 1,000 0 0.0
11/10/2018
3.84
 51,500 3.90 3.90 3.73 17,100 200 0.1
10/10/2018
3.90
 33,500 3.84 3.90 3.84 3,800 0 0.0
09/10/2018
3.84
 16,200 3.78 4.06 3.78 1,700 1,000 0.0
08/10/2018
3.78
 30,100 3.73 3.78 3.73 15,100 0 0.1
05/10/2018
3.73
 25,100 3.73 3.73 3.67 4,600 0 0.0
04/10/2018
3.73
 24,721 3.73 3.73 3.67 10,100 0 0.1
03/10/2018
3.73
 1,300 3.73 3.73 3.67 0 0 0
02/10/2018
3.73
 8,100 3.67 3.73 3.67 8,000 0 0.1
01/10/2018
3.67
 29,218 3.67 3.73 3.67 6,100 0 0.0
28/09/2018
3.67
 9,900 3.67 3.78 3.67 3,900 0 0.0
27/09/2018
3.67
 3,800 3.56 3.78 3.61 3,300 0 0.0
26/09/2018
3.56
 2,000 3.56 3.61 3.56 1,600 0 0.0
25/09/2018
3.56
 23,800 3.56 3.67 3.56 18,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |