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
(2025-11-04) 		0 0% 288,800 -135,500 -1.1
7.90
8.10
8
2 tháng
(2025-10-06) 		-0.10 -1.23% 405,800 -135,500 -1.1
7.80
8.20
8
3 tháng
(2025-09-05) 		-0.40 -4.76% 616,300 -148,500 -1.2
7.80
8.40
8
6 tháng
(2025-06-09) 		-0.30 -3.61% 2,791,300 -142,400 -1.1
7.80
8.90
8
12 tháng
(2024-12-09) 		-3.77 -32.06% 8,338,291 -410,838 -4.1
7.80
12.45
8
24 tháng
(2023-12-15) 		-3.35 -29.51% 14,318,592 -517,895 -5.3
7.80
12.55
8
36 tháng
(2022-12-20) 		0.48 6.41% 28,166,228 -472,855 -4.8
7.01
12.55
8
60 tháng
(2020-12-30) 		1.80 29.03% 96,721,333 -404,445 -9.3
5.19
16.06
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
8.50
 59,200 8.60 8.60 8.30 0 0 0
14/07/2025
8.60
 23,100 8.60 8.60 8.50 1,200 0 0.0
11/07/2025
8.60
 149,000 8.50 8.70 8.50 100 0 0.0
10/07/2025
8.50
 25,800 8.50 8.50 8.30 0 0 0
09/07/2025
8.40
 63,000 8.30 8.50 8.30 100 0 0.0
08/07/2025
8.30
 6,300 8.50 8.50 8.30 100 0 0.0
07/07/2025
8.30
 7,600 8.40 8.40 8.30 0 0 0
04/07/2025
8.40
 4,000 8.40 8.40 8.30 0 0 0
03/07/2025
8.30
 6,000 8.40 8.50 8.30 300 0 0.0
02/07/2025
8.30
 11,200 8.40 8.40 8.30 100 0 0.0
01/07/2025
8.50
 14,400 8.40 8.50 8.40 4,000 0 0.0
30/06/2025
8.40
 25,500 8.40 8.40 8.30 0 0 0
27/06/2025
8.40
 2,500 8.30 8.40 8.30 0 0 0
26/06/2025
8.30
 11,600 8.30 8.30 8.30 0 0 0
25/06/2025
8.40
 1,000 8.40 8.40 8.20 0 0 0
24/06/2025
8.30
 18,400 8.20 8.30 8.20 0 0 0
23/06/2025
8.20
 3,100 8.40 8.40 8.20 0 0 0
20/06/2025
8.20
 21,500 8.40 8.40 8.30 0 0 0
19/06/2025
8.40
 17,300 8.40 8.50 8.30 0 0 0
18/06/2025
8.40
 24,400 8.40 8.50 8.40 0 0 0
17/06/2025
8.40
 96,900 8.20 8.50 8.20 0 0 0
16/06/2025
8.30
 68,400 8.10 8.30 8.10 0 0 0
13/06/2025
8.20
 57,900 8.40 8.40 8.10 0 0 0
12/06/2025
8.30
 71,900 8.30 8.30 8.20 0 0 0
11/06/2025
8.30
 10,100 8.30 8.30 8.20 0 0 0
10/06/2025
8.30
 1,200 8.30 8.30 8.30 0 0 0
09/06/2025
8.30
 12,200 8.30 8.30 8.30 0 0 0
06/06/2025
8.40
 70,600 8.50 8.50 8.30 0 0 0
05/06/2025
8.50
 62,400 8.30 8.50 8.30 0 0 0
04/06/2025: Cổ tức tiền mặt tỉ lệ: 3%
04/06/2025
8.30
 119,000 8.50 8.50 8.20 0 0 0
03/06/2025
8.30
 75,300 8.30 8.40 8.11 0 0 0
02/06/2025
8.30
 72,900 8.30 8.30 8.11 0 0 0
30/05/2025
8.30
 39,300 8.40 8.40 8.20 0 0 0
29/05/2025
8.40
 112,800 8.49 8.49 8.20 0 100 -0.0
28/05/2025
8.40
 107,400 8.30 8.49 8.20 0 18,700 -0.2
27/05/2025
8.49
 69,100 8.49 8.49 8.30 0 0 0
26/05/2025
8.49
 500 8.59 8.59 8.40 0 0 0
23/05/2025
8.40
 66,300 8.40 8.40 8.30 0 0 0
22/05/2025
8.40
 25,500 8.69 8.69 8.49 0 0 0
21/05/2025
8.59
 11,300 8.49 8.69 8.49 0 0 0
20/05/2025
8.49
 46,500 8.49 8.59 7.82 0 20,000 -0.2
19/05/2025
8.49
 24,400 8.69 8.69 8.49 0 0 0
16/05/2025
8.59
 26,900 8.69 8.69 8.59 0 0 0
15/05/2025
8.69
 32,200 8.69 8.69 8.59 0 0 0
14/05/2025
8.69
 124,300 8.78 8.88 8.69 1,000 0 0
13/05/2025
8.69
 108,300 8.88 8.88 8.59 0 0 0
12/05/2025
8.88
 76,800 8.88 8.88 8.69 0 0 0
09/05/2025
8.88
 49,500 8.88 9.07 8.69 0 0 0
08/05/2025
8.88
 72,100 8.69 8.88 8.69 0 10,000 0
07/05/2025
8.78
 31,800 8.69 9.07 8.59 0 10,000 0
06/05/2025
8.88
 15,600 8.88 9.17 8.78 0 0 0
05/05/2025
8.69
 115,700 9.07 9.07 8.69 0 0 0
29/04/2025
9.17
 133,800 9.46 9.65 8.88 0 0 0
28/04/2025
9.27
 66,600 8.98 9.36 8.88 0 0 0
25/04/2025
9.07
 229,200 9.65 9.65 8.69 0 4,200 -0.0
24/04/2025
9.55
 16,900 9.75 9.75 9.46 0 0 0
23/04/2025
9.65
 60,600 9.65 9.84 9.55 1,000 0 0.0
22/04/2025
9.94
 63,700 9.84 9.94 8.98 0 0 0
21/04/2025
9.84
 236,700 10.62 10.62 9.75 0 0 0
18/04/2025
10.81
 10,400 10.62 10.81 10.62 0 0 0
17/04/2025
10.62
 5,000 10.42 10.62 9.65 0 0 0
16/04/2025
10.52
 5,600 10.52 10.52 10.52 0 0 0
15/04/2025
10.52
 19,500 10.62 10.62 10.52 0 0 0
14/04/2025
10.62
 13,200 10.62 10.62 10.52 0 0 0
11/04/2025
10.42
 39,900 10.71 10.71 10.23 0 3,000 -0.0
10/04/2025
10.42
 43,400 9.55 10.42 9.55 0 0 0
09/04/2025
9.55
 22,200 9.55 9.65 9.27 0 0 0
08/04/2025
9.65
 63,600 10.13 10.13 9.36 2,000 0 0.0
04/04/2025
10.33
 65,200 10.33 10.33 9.75 0 4,400 -0.0
03/04/2025
10.23
 80,300 11.20 11.39 10.23 0 0 0
02/04/2025
11.29
 95,600 11.20 11.29 11.10 0 5,000 -0.1
01/04/2025
11.20
 123,300 11.29 11.48 11.10 0 10,000 -0.1
31/03/2025
11.48
 13,900 11.48 11.48 11.39 0 5,000 -0.1
28/03/2025
11.58
 19,100 11.58 11.58 11.39 2,000 0 0.0
27/03/2025
11.58
 7,700 11.48 11.58 11.48 0 2,100 -0.0
26/03/2025
11.58
 8,300 11.58 11.58 11.39 0 0 0
25/03/2025
11.58
 15,600 11.68 11.68 11.39 3,000 0 0.0
24/03/2025
11.58
 29,300 11.58 11.58 11.39 0 600 -0.0
21/03/2025
11.58
 19,700 11.68 11.68 11.48 0 0 0
20/03/2025
11.48
 81,700 11.87 11.87 11.48 0 0 0
19/03/2025
11.87
 70,000 12.06 12.06 11.68 0 500 -0.0
18/03/2025
12.06
 173,900 11.97 12.35 11.97 1,300 8,000 -0.1
17/03/2025
11.97
 122,500 11.77 12.26 11.77 2,300 0 0
14/03/2025
11.68
 60,800 11.58 11.77 11.58 0 0 0
13/03/2025
11.48
 33,600 11.39 11.58 11.29 3,000 0 0.0
12/03/2025
11.48
 55,200 11.48 11.58 11.10 0 0 0
11/03/2025
11.58
 14,800 11.58 11.58 11.39 0 0 0
10/03/2025
11.58
 19,800 11.58 11.68 11.48 0 0 0
07/03/2025
11.58
 8,100 11.58 11.77 11.58 0 0 0
06/03/2025
11.68
 7,500 11.68 11.77 11.58 300 0 0.0
05/03/2025
11.68
 25,200 11.58 11.68 11.48 1,800 0 0.0
04/03/2025
11.58
 25,300 11.97 11.97 11.58 300 0 0.0
03/03/2025
11.77
 38,500 11.58 12.06 11.58 700 21,200 -0.2
28/02/2025
11.87
 21,200 11.97 12.16 11.68 1,600 0 0.0
27/02/2025
11.97
 71,700 11.58 12.35 11.58 1,500 20,400 -0.2
26/02/2025
11.77
 44,100 11.68 11.87 11.68 1,200 20,000 -0.2
25/02/2025
11.87
 64,800 11.87 11.87 11.68 0 20,000 -0.2
24/02/2025
11.87
 37,800 12.06 12.16 11.87 1 200 -0.0
21/02/2025
12.06
 28,900 12.16 12.26 11.87 1,400 0 0.0
20/02/2025
12.06
 77,100 12.16 12.16 11.87 500 20,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |