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)
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
01/08/2018
3.56
 1,300 3.61 3.61 3.50 0 0 0
31/07/2018
3.61
 19,560 3.50 3.61 3.50 200 0 0.0
30/07/2018
3.50
 2,500 3.56 3.67 3.50 100 0 0.0
27/07/2018
3.56
 5,519 3.67 3.67 3.39 200 0 0.0
26/07/2018
3.67
 2,400 3.44 3.67 3.50 2,400 0 0.0
25/07/2018
3.44
 13,713 3.39 3.44 3.39 0 0 0
24/07/2018
3.39
 3,200 3.44 3.44 3.39 0 0 0
23/07/2018
3.44
 5,722 3.39 3.44 3.27 100 1,620 -0.0
20/07/2018
3.39
 700 3.50 3.50 3.39 0 0 0
19/07/2018
3.50
 25,400 3.44 3.61 3.44 0 0 0
18/07/2018
3.44
 715 3.39 3.44 3.39 0 0 0
17/07/2018
3.39
 10 3.39 3.39 3.39 0 0 0
16/07/2018
3.39
 18,601 3.39 3.39 3.27 0 0 0
13/07/2018
3.39
 200 3.33 3.39 3.33 0 0 0
12/07/2018
3.33
 2,200 3.33 3.33 3.33 0 0 0
11/07/2018
3.33
 20,500 3.33 3.39 3.33 0 0 0
10/07/2018
3.33
 1,500 3.33 3.33 3.33 0 0 0
09/07/2018
3.33
 1,101 3.11 3.39 3.16 600 0 0.0
06/07/2018
3.11
 4,810 3.27 3.33 3.11 0 0 0
05/07/2018
3.27
 2,000 3.27 3.33 3.27 0 0 0
04/07/2018
3.27
 5,700 3.39 3.39 3.22 0 0 0
03/07/2018
3.39
 200 3.39 3.39 3.39 200 0 0.0
02/07/2018
3.39
 1,100 3.44 3.44 3.27 0 0 0
29/06/2018
3.44
 3,500 3.39 3.50 3.39 300 0 0.0
28/06/2018
3.39
 4,800 3.39 3.56 3.39 200 0 0.0
27/06/2018: Cổ tức tiền mặt tỉ lệ: 7%
27/06/2018
3.39
 1,700 3.27 3.56 3.33 0 0 0
26/06/2018
3.27
 11,300 3.27 3.27 3.27 0 0 0
25/06/2018
3.27
 17,100 3.27 3.32 3.27 0 0 0
22/06/2018
3.27
 7,600 3.17 3.27 3.22 100 0 0.0
21/06/2018
3.17
 900 3.32 3.32 3.12 0 0 0
20/06/2018
3.32
 5,202 3.22 3.32 3.22 300 0 0.0
19/06/2018
3.22
 3,100 3.27 3.27 3.22 0 0 0
18/06/2018
3.27
 6,921 3.32 3.32 3.27 0 0 0
15/06/2018
3.32
 10,600 3.38 3.38 3.27 0 0 0
14/06/2018
3.38
 12,309 3.38 3.38 3.32 0 0 0
13/06/2018
3.38
 30,300 3.27 3.38 3.27 100 0 0.0
12/06/2018
3.27
 2,500 3.32 3.32 3.27 0 0 0
11/06/2018
3.32
 4,476 3.27 3.38 3.32 0 0 0
08/06/2018
3.27
 2,500 3.27 3.27 3.22 0 0 0
07/06/2018
3.27
 20,900 3.22 3.27 3.22 0 0 0
06/06/2018
3.22
 1,590 3.22 3.22 3.22 0 0 0
05/06/2018
3.22
 6,300 3.17 3.22 3.17 0 0 0
04/06/2018
3.17
 300 3.17 3.17 3.17 0 0 0
01/06/2018
3.17
 3,800 3.17 3.17 3.12 0 0 0
31/05/2018
3.17
 10,000 3.12 3.17 3.12 100 0 0.0
30/05/2018
3.12
 2,100 3.12 3.12 3.07 0 0 0
29/05/2018
3.12
 13,000 3.02 3.17 3.02 200 0 0.0
28/05/2018
3.02
 104,100 3.17 3.17 2.87 100 0 0.0
25/05/2018
3.17
 1,900 3.38 3.38 3.17 0 0 0
24/05/2018
3.38
 100 3.17 3.38 3.38 0 0 0
23/05/2018
3.17
 2,400 3.17 3.22 3.17 0 0 0
22/05/2018
3.17
 1,900 3.22 3.22 3.17 0 0 0
21/05/2018
3.22
 0 3.22 3.22 3.22 0 0 0
18/05/2018
3.22
 3,200 3.22 3.22 3.17 0 0 0
17/05/2018
3.22
 6,261 3.17 3.38 3.22 100 0 0.0
16/05/2018
3.17
 500 3.27 3.27 3.17 0 0 0
15/05/2018
3.27
 14,900 3.17 3.32 3.22 0 0 0
14/05/2018
3.17
 2,600 3.22 3.22 3.17 0 0 0
11/05/2018
3.22
 0 3.22 3.22 3.22 0 0 0
10/05/2018
3.22
 5,500 3.22 3.22 3.22 0 0 0
09/05/2018
3.22
 3,910 3.22 3.22 3.02 500 0 0.0
08/05/2018
3.22
 101,255 3.22 3.27 2.92 1,200 0 0.0
07/05/2018
3.22
 2,000 3.32 3.32 3.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |