CTCP Than Hà Tu - Vinacomin (tht)

6.90
-0.10
(-1.43%)
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
(2026-08-17) 		-0.10 -1.41% 152,900 0 0
6.90
7.20
6.90
2 tháng
(2026-07-16) 		-0.90 -11.39% 350,000 12,400 0
6.90
7.90
6.90
3 tháng
(2026-06-16) 		-1 -12.50% 505,200 29,200 0
6.90
8.10
6.90
6 tháng
(2026-03-18) 		-1.38 -16.49% 3,176,800 12,600 -0.1
6.90
9.02
6.90
12 tháng
(2025-09-19) 		-0.38 -5.15% 7,350,300 -282,100 -2.4
6.90
9.57
6.90
24 tháng
(2024-09-24) 		-3.64 -34.21% 15,522,090 -525,495 -5.1
6.90
11.34
6.90
36 tháng
(2023-10-02) 		-3.34 -32.30% 21,728,592 -654,695 -6.6
6.90
11.43
6.90
60 tháng
(2021-10-11) 		-5.85 -45.51% 70,906,878 -969,955 -12.2
5.08
14.13
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2019
4.00
 500 3.89 4.00 3.83 0 0 0
27/06/2019
3.89
 8,661 3.94 3.94 3.72 0 0 0
26/06/2019
3.94
 3,300 4.00 4.00 3.83 0 0 0
25/06/2019
4.00
 100 4.12 4.12 4.00 0 0 0
24/06/2019
4.12
 8,400 4.17 4.17 3.77 0 0 0
21/06/2019
4.17
 1,100 4.06 4.17 4.17 0 0 0
20/06/2019
4.06
 14,600 4.06 4.06 3.77 300 0 0.0
19/06/2019
4.06
 2,100 4.00 4.06 4.00 0 0 0
18/06/2019
4.00
 600 3.89 4.00 4.00 0 0 0
17/06/2019
3.89
 200 4.00 4.00 3.89 0 0 0
14/06/2019
4.00
 60 4.00 4.00 4.00 0 0 0
13/06/2019
4.00
 5,450 3.94 4.00 3.89 0 0 0
12/06/2019
3.94
 0 3.94 3.94 3.94 0 0 0
11/06/2019
3.94
 3,500 3.94 3.94 3.60 0 0 0
10/06/2019
3.94
 4,109 4.06 4.06 3.94 0 0 0
07/06/2019
4.06
 0 4.06 4.06 4.06 0 0 0
06/06/2019
4.06
 0 4.06 4.06 4.06 0 0 0
05/06/2019
4.06
 100 4.17 4.17 4.06 0 0 0
04/06/2019
4.17
 5,000 4.12 4.17 4.06 0 0 0
03/06/2019
4.12
 600 4.06 4.12 4.00 0 0 0
31/05/2019
4.06
 400 4.17 4.17 4.06 0 0 0
30/05/2019: Cổ tức tiền mặt tỉ lệ: 8%
30/05/2019
4.17
 5,800 4.12 4.29 4.12 0 0 0
29/05/2019
4.12
 5,707 4.12 4.12 4.12 0 0 0
28/05/2019
4.12
 3,000 4.12 4.12 4.12 0 0 0
27/05/2019
4.12
 890 4.12 4.17 4.12 0 0 0
24/05/2019
4.12
 500 4.22 4.22 4.12 0 0 0
23/05/2019
4.22
 14,220 4.17 4.22 4.06 0 0 0
22/05/2019
4.17
 7,600 4.17 4.17 4.12 0 0 0
21/05/2019
4.17
 1,500 4.06 4.17 4.12 0 0 0
20/05/2019
4.06
 16,019 4.22 4.22 4.06 0 0 0
17/05/2019
4.22
 11,129 4.22 4.22 3.81 0 0 0
16/05/2019
4.22
 2,500 4.17 4.22 4.17 0 0 0
15/05/2019
4.17
 3,891 4.12 4.17 4.12 0 0 0
14/05/2019
4.12
 4,200 4.12 4.12 3.96 0 0 0
13/05/2019
4.12
 2,600 4.06 4.12 4.06 0 0 0
10/05/2019
4.06
 8,000 4.12 4.12 4.06 0 0 0
09/05/2019
4.12
 23,810 4.17 4.17 4.12 0 0 0
08/05/2019
4.17
 14,220 4.01 4.17 4.01 0 0 0
07/05/2019
4.01
 13,800 4.01 4.01 4.01 0 0 0
06/05/2019
4.01
 35,450 4.12 4.12 4.01 0 0 0
03/05/2019
4.12
 2,900 4.06 4.12 3.96 20 0 0.0
02/05/2019
4.06
 1,600 4.06 4.06 4.01 0 0 0
26/04/2019
4.06
 206 4.06 4.12 4.06 0 0 0
25/04/2019
4.06
 14,302 4.01 4.12 4.01 0 0 0
24/04/2019
4.01
 36,804 4.32 4.32 3.96 0 0 0
23/04/2019
4.32
 22,500 4.32 4.32 4.22 0 4,800 -0.0
22/04/2019
4.32
 13,000 4.37 4.37 4.12 0 0 0
19/04/2019
4.37
 13,600 4.37 4.37 4.12 0 0 0
18/04/2019
4.37
 5,400 4.37 4.37 4.27 0 0 0
17/04/2019
4.37
 2,500 4.32 4.37 4.32 0 0 0
16/04/2019
4.32
 3,450 4.37 4.37 4.27 0 0 0
12/04/2019
4.37
 2,500 4.48 4.48 4.37 0 0 0
11/04/2019
4.48
 800 4.48 4.48 4.37 0 0 0
10/04/2019
4.48
 462,120 4.32 4.58 4.32 0 0 0
09/04/2019
4.32
 9,500 4.32 4.32 4.27 0 0 0
08/04/2019
4.32
 800 4.37 4.37 4.32 0 0 0
05/04/2019
4.37
 8,500 4.32 4.37 4.32 0 0 0
04/04/2019
4.32
 13,800 4.32 4.32 4.27 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |