CTCP Than Hà Tu - Vinacomin (tht)

9.40
-0.20
(-2.08%)
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
(2026-02-11) 		1.30 15.66% 2,331,600 4,400 0.0
8.30
10.50
9.40
2 tháng
(2026-01-12) 		1.60 20% 3,139,100 -97,900 -0.8
8
10.50
9.40
3 tháng
(2025-12-15) 		1.70 21.52% 3,307,900 -99,000 -0.8
7.90
10.50
9.40
6 tháng
(2025-09-15) 		1.20 14.29% 3,939,800 -301,700 -2.4
7.80
10.50
9.40
12 tháng
(2025-03-18) 		-2.46 -20.42% 9,578,400 -386,900 -3.1
7.80
12.06
9.40
24 tháng
(2024-03-25) 		-2.02 -17.36% 15,642,283 -426,715 -3.5
7.80
12.55
9.40
36 tháng
(2023-03-29) 		-0.62 -6.08% 28,564,385 -629,155 -6.0
7.80
12.55
9.40
60 tháng
(2021-04-08) 		2.82 41.66% 95,881,029 -806,645 -12.6
5.58
16.06
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |