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)
28/01/2019
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
05/11/2018
3.70
 128,982 3.70 3.76 3.70 0 100,000 -0.7
02/11/2018
3.70
 15,430 3.65 3.76 3.65 15,400 0 0.1
01/11/2018
3.65
 91,480 3.70 3.70 3.65 0 0 0
31/10/2018
3.70
 31,350 3.65 3.76 3.60 16,800 0 0.1
30/10/2018
3.65
 10,200 3.55 3.65 3.55 500 0 0.0
29/10/2018
3.55
 47,301 3.76 3.76 3.45 15,900 0 0.1
26/10/2018
3.76
 22,850 3.70 3.96 3.65 1,800 0 0.0
25/10/2018
3.70
 25,200 3.76 3.76 3.60 16,200 0 0.1
24/10/2018
3.76
 16,810 3.65 3.86 3.60 1,000 0 0.0
23/10/2018
3.65
 132,100 3.55 3.65 3.50 12,100 0 0.1
22/10/2018
3.55
 42,900 3.50 3.60 3.50 12,100 0 0.1
19/10/2018
3.50
 34,900 3.65 3.65 3.50 16,400 1,100 0.1
18/10/2018
3.65
 104,252 3.50 3.65 3.45 17,700 0 0.1
17/10/2018
3.50
 41,500 3.50 3.55 3.50 400 0 0.0
16/10/2018
3.50
 2,400 3.45 3.50 3.39 1,100 0 0.0
15/10/2018
3.45
 13,800 3.45 3.45 3.39 6,500 0 0.0
12/10/2018
3.45
 18,300 3.50 3.50 3.39 1,000 0 0.0
11/10/2018
3.50
 51,500 3.55 3.55 3.39 17,100 200 0.1
10/10/2018
3.55
 33,500 3.50 3.55 3.50 3,800 0 0.0
09/10/2018
3.50
 16,200 3.45 3.70 3.45 1,700 1,000 0.0
08/10/2018
3.45
 30,100 3.39 3.45 3.39 15,100 0 0.1
05/10/2018
3.39
 25,100 3.39 3.39 3.34 4,600 0 0.0
04/10/2018
3.39
 24,721 3.39 3.39 3.34 10,100 0 0.1
03/10/2018
3.39
 1,300 3.39 3.39 3.34 0 0 0
02/10/2018
3.39
 8,100 3.34 3.39 3.34 8,000 0 0.1
01/10/2018
3.34
 29,218 3.34 3.39 3.34 6,100 0 0.0
28/09/2018
3.34
 9,900 3.34 3.45 3.34 3,900 0 0.0
27/09/2018
3.34
 3,800 3.24 3.45 3.29 3,300 0 0.0
26/09/2018
3.24
 2,000 3.24 3.29 3.24 1,600 0 0.0
25/09/2018
3.24
 23,800 3.24 3.34 3.24 18,600 0 0.1
24/09/2018
3.24
 40,200 3.29 3.34 3.24 18,300 0 0.1
21/09/2018
3.29
 5,310 3.24 3.29 3.24 2,000 0 0.0
20/09/2018
3.24
 33,900 3.24 3.29 3.24 0 0 0
19/09/2018
3.24
 50,000 3.29 3.29 3.24 18,200 0 0.1
18/09/2018
3.29
 22,180 3.29 3.29 3.24 15,400 0 0.1
17/09/2018
3.29
 33,900 3.24 3.29 3.24 16,400 0 0.1
14/09/2018
3.24
 24,000 3.24 3.24 3.24 23,600 0 0.1
13/09/2018
3.24
 9,100 3.29 3.29 3.24 1,500 0 0.0
12/09/2018
3.29
 4,200 3.29 3.34 3.24 2,700 0 0.0
11/09/2018
3.29
 20,500 3.24 3.29 3.24 18,500 0 0.1
10/09/2018
3.24
 20,210 3.24 3.29 3.24 20,100 0 0.1
07/09/2018
3.24
 12,600 3.29 3.29 3.19 2,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |