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)
03/04/2019
4.32
 14,800 4.32 4.32 4.27 0 0 0
02/04/2019
4.32
 24,700 4.27 4.32 4.27 0 0 0
01/04/2019
4.27
 28,182 4.37 4.37 4.27 0 0 0
29/03/2019
4.37
 7,200 4.32 4.37 4.32 0 0 0
28/03/2019
4.32
 26,200 4.37 4.37 4.32 0 0 0
27/03/2019
4.37
 7,272 4.37 4.37 4.27 0 0 0
26/03/2019
4.37
 19,900 4.37 4.37 4.27 0 0 0
25/03/2019
4.37
 8,900 4.37 4.37 4.27 0 0 0
22/03/2019
4.37
 6,513 4.37 4.37 4.32 0 0 0
21/03/2019
4.37
 39,012 4.32 4.37 4.32 0 0 0
20/03/2019
4.32
 21,200 4.32 4.32 4.32 0 0 0
19/03/2019
4.32
 13,970 4.32 4.32 4.32 0 0 0
18/03/2019
4.32
 14,200 4.27 4.32 4.27 0 0 0
15/03/2019
4.27
 5,400 4.37 4.37 4.27 0 0 0
14/03/2019
4.37
 6,260 4.27 4.37 4.32 0 0 0
13/03/2019
4.27
 75,500 4.42 4.42 4.27 0 0 0
12/03/2019
4.42
 20,200 4.42 4.42 4.37 0 0 0
11/03/2019
4.42
 17,000 4.42 4.42 4.37 0 0 0
08/03/2019
4.42
 13,200 4.48 4.48 4.37 0 0 0
07/03/2019
4.48
 18,300 4.48 4.48 4.37 0 0 0
06/03/2019
4.48
 17,600 4.42 4.48 4.37 0 0 0
05/03/2019
4.42
 100 4.48 4.48 4.42 0 0 0
04/03/2019
4.48
 7,400 4.42 4.48 4.48 0 0 0
01/03/2019
4.42
 19,000 4.48 4.48 4.42 0 0 0
28/02/2019
4.48
 5,000 4.48 4.48 4.37 0 0 0
27/02/2019
4.48
 4,700 4.42 4.48 4.48 0 0 0
26/02/2019
4.42
 5,010 4.48 4.48 4.42 0 0 0
25/02/2019
4.48
 41,100 4.63 4.63 4.42 0 0 0
22/02/2019
4.63
 4,700 4.63 4.63 4.53 0 0 0
21/02/2019
4.63
 6,600 4.58 4.63 4.58 0 0 0
20/02/2019
4.58
 19,140 4.42 4.58 4.42 0 0 0
19/02/2019
4.42
 40,530 4.63 4.63 4.42 0 0 0
18/02/2019
4.63
 10,600 4.68 4.68 4.58 0 0 0
15/02/2019
4.68
 13,400 4.63 4.68 4.63 0 0 0
14/02/2019
4.63
 44,130 4.58 4.68 4.53 0 0 0
13/02/2019
4.58
 83,744 4.32 4.58 4.32 0 0 0
12/02/2019
4.32
 4,611 4.32 4.37 4.22 0 0 0
11/02/2019
4.32
 13,801 4.27 4.32 4.12 0 0 0
01/02/2019
4.27
 17,100 4.27 4.27 4.27 0 0 0
31/01/2019
4.27
 100 4.27 4.27 4.27 0 0 0
30/01/2019
4.27
 8,900 4.27 4.27 4.17 0 0 0
29/01/2019
4.27
 12,700 4.22 4.27 4.17 0 0 0
28/01/2019
4.22
 23,399 4.17 4.22 4.12 0 0 0
25/01/2019
4.17
 100 4.12 4.17 4.17 0 0 0
24/01/2019
4.12
 7,800 4.22 4.22 4.12 0 0 0
23/01/2019
4.22
 11,731 4.12 4.27 4.22 0 0 0
22/01/2019
4.12
 12,000 4.17 4.22 4.12 0 0 0
21/01/2019
4.17
 28,110 3.96 4.17 3.96 0 0 0
18/01/2019
3.96
 5,300 4.06 4.06 3.96 0 0 0
17/01/2019
4.06
 3,600 4.01 4.06 4.01 0 0 0
16/01/2019
4.01
 12,600 4.12 4.12 4.01 0 0 0
15/01/2019
4.12
 2,750 4.12 4.12 4.01 0 0 0
14/01/2019
4.12
 0 4.12 4.12 4.12 0 0 0
11/01/2019
4.12
 0 4.12 4.12 4.12 0 0 0
10/01/2019
4.12
 100 4.06 4.12 4.12 0 0 0
09/01/2019
4.06
 0 4.06 4.06 4.06 0 0 0
08/01/2019
4.06
 5,300 4.06 4.06 3.96 0 0 0
07/01/2019
4.06
 9,500 3.91 4.06 3.96 0 0 0
04/01/2019
3.91
 1,200 3.96 3.96 3.91 0 0 0
03/01/2019
3.96
 39,500 3.96 3.96 3.96 0 0 0
02/01/2019
3.96
 10,300 4.12 4.12 3.96 0 0 0
28/12/2018
4.12
 4,800 4.01 4.12 4.01 0 0 0
27/12/2018
4.01
 15,400 4.06 4.06 4.01 0 0 0
26/12/2018
4.06
 400 4.06 4.06 3.96 0 0 0
25/12/2018
4.06
 10,200 4.01 4.06 3.86 0 0 0
24/12/2018
4.01
 5,139 4.01 4.01 3.96 3,000 0 0.0
21/12/2018
4.01
 3,100 4.01 4.01 3.96 1,900 0 0.0
20/12/2018
4.01
 19,500 3.96 4.01 3.96 12,100 0 0.1
19/12/2018
3.96
 17,325 4.12 4.12 3.96 7,300 0 0.1
18/12/2018
4.12
 14,600 4.12 4.12 4.06 11,600 0 0.1
17/12/2018
4.12
 13,400 4.22 4.22 4.12 1,000 0 0.0
14/12/2018
4.22
 800 4.22 4.22 4.17 600 0 0.0
13/12/2018
4.22
 200 4.22 4.22 4.22 0 0 0
12/12/2018
4.22
 11,300 4.17 4.22 4.17 5,600 0 0.0
11/12/2018
4.17
 11,700 4.17 4.22 4.17 7,800 0 0.1
10/12/2018
4.17
 41,900 4.17 4.22 4.17 11,500 0 0.1
07/12/2018
4.17
 58,325 4.37 4.37 4.17 0 0 0
06/12/2018
4.37
 8,900 4.37 4.37 4.32 0 0 0
05/12/2018
4.37
 99,151 4.37 4.42 4.27 4,100 0 0.0
04/12/2018
4.37
 159,200 4.22 4.37 4.22 0 0 0
03/12/2018
4.22
 138,390 4.06 4.27 4.12 0 0 0
30/11/2018
4.06
 41,500 4.12 4.12 4.06 11,600 0 0.0
29/11/2018
4.12
 61,638 4.12 4.12 4.06 11,600 0 0.1
28/11/2018
4.12
 92,458 4.06 4.12 4.06 2,700 0 0.0
27/11/2018
4.06
 39,700 4.01 4.06 4.01 9,100 0 0.1
26/11/2018
4.01
 24,662 4.01 4.06 4.01 11,900 0 0.1
23/11/2018
4.01
 17,820 4.06 4.06 4.01 7,700 0 0.1
22/11/2018
4.06
 38,700 4.01 4.06 4.01 0 0 0
21/11/2018
4.01
 84,800 3.96 4.01 3.96 4,200 0 0.0
20/11/2018
3.96
 29,600 3.96 3.96 3.91 12,100 0 0.1
19/11/2018
3.96
 77,900 3.96 4.01 3.96 9,100 0 0.1
16/11/2018
3.96
 44,000 4.06 4.06 3.96 8,800 0 0.1
15/11/2018
4.06
 30,200 4.01 4.06 3.96 0 0 0
14/11/2018
4.01
 370,520 3.86 4.06 3.86 0 257,800 -2.0
13/11/2018
3.86
 318,900 3.76 3.86 3.76 15,900 100,000 -0.6
12/11/2018
3.76
 62,600 3.76 3.76 3.76 15,900 0 0.1
09/11/2018
3.76
 42,000 3.81 3.81 3.76 15,700 0 0.1
08/11/2018
3.81
 154,440 3.76 3.81 3.76 15,900 0 0.1
07/11/2018
3.76
 103,600 3.76 3.76 3.70 15,900 62,300 -0.3
06/11/2018
3.76
 51,800 3.70 3.76 3.70 16,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |