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)
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
24/09/2018
3.56
 40,200 3.61 3.67 3.56 18,300 0 0.1
21/09/2018
3.61
 5,310 3.56 3.61 3.56 2,000 0 0.0
20/09/2018
3.56
 33,900 3.56 3.61 3.56 0 0 0
19/09/2018
3.56
 50,000 3.61 3.61 3.56 18,200 0 0.1
18/09/2018
3.61
 22,180 3.61 3.61 3.56 15,400 0 0.1
17/09/2018
3.61
 33,900 3.56 3.61 3.56 16,400 0 0.1
14/09/2018
3.56
 24,000 3.56 3.56 3.56 23,600 0 0.1
13/09/2018
3.56
 9,100 3.61 3.61 3.56 1,500 0 0.0
12/09/2018
3.61
 4,200 3.61 3.67 3.56 2,700 0 0.0
11/09/2018
3.61
 20,500 3.56 3.61 3.56 18,500 0 0.1
10/09/2018
3.56
 20,210 3.56 3.61 3.56 20,100 0 0.1
07/09/2018
3.56
 12,600 3.61 3.61 3.50 2,500 0 0.0
06/09/2018
3.61
 15,629 3.39 3.61 3.39 6,500 0 0.0
05/09/2018
3.39
 13,600 3.44 3.44 3.39 12,600 0 0.1
04/09/2018
3.44
 29,500 3.50 3.50 3.39 18,800 0 0.1
31/08/2018
3.50
 36,321 3.39 3.50 3.39 4,500 0 0.0
30/08/2018
3.39
 10,957 3.44 3.44 3.39 6,600 0 0.0
29/08/2018
3.44
 900 3.44 3.44 3.44 0 0 0
28/08/2018
3.44
 6,300 3.50 3.50 3.44 6,200 0 0.0
27/08/2018
3.50
 4,500 3.44 3.56 3.44 1,300 0 0.0
24/08/2018
3.44
 1,800 3.39 3.44 3.39 0 0 0
23/08/2018
3.39
 1,222 3.44 3.44 3.39 0 0 0
22/08/2018
3.44
 2,100 3.33 3.44 3.33 100 0 0.0
21/08/2018
3.33
 2,200 3.50 3.50 3.33 0 0 0
20/08/2018
3.50
 2,100 3.44 3.50 3.33 100 0 0.0
17/08/2018
3.44
 0 3.44 3.44 3.44 0 0 0
16/08/2018
3.44
 0 3.44 3.44 3.44 0 0 0
15/08/2018
3.44
 17,100 3.67 3.67 3.44 0 0 0
14/08/2018
3.67
 0 3.67 3.67 3.67 0 0 0
13/08/2018
3.67
 100 3.44 3.67 3.67 100 0 0.0
10/08/2018
3.44
 0 3.44 3.44 3.44 0 0 0
09/08/2018
3.44
 3,410 3.39 3.44 3.39 0 0 0
08/08/2018
3.39
 60 3.39 3.39 3.39 0 0 0
07/08/2018
3.39
 0 3.39 3.39 3.39 0 0 0
06/08/2018
3.39
 4,600 3.39 3.39 3.39 0 0 0
03/08/2018
3.39
 2,840 3.50 3.50 3.39 0 0 0
02/08/2018
3.50
 24,700 3.56 3.56 3.39 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |