CTCP Than Hà Tu - Vinacomin (tht)

8.70
-0.10
(-1.14%)
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
(2025-12-29) 		0.90 11.39% 608,600 -106,600 -0.8
7.90
9.10
8.80
2 tháng
(2025-12-01) 		0.80 10% 798,500 -160,800 -1.3
7.80
9.10
8.80
3 tháng
(2025-10-30) 		0.70 8.64% 1,095,300 -296,300 -2.4
7.80
9.10
8.80
6 tháng
(2025-08-01) 		0.30 3.53% 2,075,700 -309,300 -2.5
7.80
9.10
8.80
12 tháng
(2025-02-03) 		-2.59 -22.73% 8,931,754 -583,895 -5.5
7.80
12.45
8.80
24 tháng
(2024-02-15) 		-2.55 -22.46% 13,668,481 -455,715 -3.9
7.80
12.55
8.80
36 tháng
(2023-02-13) 		-1.25 -12.46% 27,501,890 -636,655 -6.1
7.80
12.55
8.80
60 tháng
(2021-02-23) 		3.10 54.51% 94,999,422 -582,245 -10.7
5.58
16.06
8.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/05/2018
3.32
 1,500 3.38 3.38 3.32 0 0 0
03/05/2018
3.38
 1,600 3.38 3.38 3.38 0 0 0
02/05/2018
3.38
 3,700 3.38 3.68 3.22 500 0 0.0
27/04/2018
3.38
 0 3.38 3.38 3.38 0 0 0
26/04/2018
3.38
 100 3.27 3.38 3.38 100 0 0.0
24/04/2018
3.27
 2,610 3.17 3.27 3.17 100 0 0.0
23/04/2018
3.17
 3,100 3.38 3.38 3.12 0 0 0
20/04/2018
3.38
 400 3.43 3.43 3.32 200 0 0.0
19/04/2018
3.43
 3,400 3.43 3.43 3.38 0 0 0
18/04/2018
3.43
 2,000 3.22 3.43 3.27 100 0 0.0
17/04/2018
3.22
 19,910 3.53 3.53 3.22 0 0 0
16/04/2018
3.53
 0 3.53 3.53 3.53 0 0 0
13/04/2018
3.53
 1,100 3.27 3.53 3.32 1,100 0 0.0
12/04/2018
3.27
 30,100 3.27 3.27 3.17 0 0 0
11/04/2018
3.27
 68,500 3.17 3.27 3.17 0 0 0
10/04/2018
3.17
 27,240 3.22 3.22 3.17 0 0 0
09/04/2018
3.22
 1,800 3.27 3.27 3.22 0 0 0
06/04/2018
3.27
 800 3.32 3.32 3.27 0 0 0
05/04/2018
3.32
 1,400 3.32 3.32 3.27 0 0 0
04/04/2018
3.32
 2,450 3.27 3.32 3.27 0 0 0
03/04/2018
3.27
 11,700 3.27 3.27 3.22 0 0 0
02/04/2018
3.27
 1,300 3.32 3.32 3.27 1,200 0 0.0
30/03/2018
3.32
 300 3.27 3.32 3.27 0 0 0
29/03/2018
3.27
 5,555 3.27 3.32 3.27 0 0 0
28/03/2018
3.27
 4,192 3.27 3.27 3.27 0 0 0
27/03/2018
3.27
 1,000 3.27 3.27 3.27 0 0 0
26/03/2018
3.27
 2,400 3.32 3.32 3.27 0 0 0
23/03/2018
3.32
 700 3.27 3.32 3.22 0 0 0
22/03/2018
3.27
 33,000 3.27 3.32 3.27 0 0 0
21/03/2018
3.27
 300 3.22 3.32 3.27 300 0 0.0
20/03/2018
3.22
 100 3.27 3.27 3.22 0 0 0
19/03/2018
3.27
 100 3.32 3.32 3.27 0 0 0
16/03/2018
3.32
 170 3.32 3.32 3.32 0 0 0
15/03/2018
3.32
 2,600 3.27 3.32 3.27 200 0 0.0
14/03/2018
3.27
 59,890 3.32 3.32 3.17 0 0 0
13/03/2018
3.32
 0 3.32 3.32 3.32 0 0 0
12/03/2018
3.32
 100 3.22 3.32 3.32 100 0 0.0
09/03/2018
3.22
 7,200 3.27 3.27 3.22 0 0 0
08/03/2018
3.27
 3,100 3.22 3.27 3.22 100 0 0.0
07/03/2018
3.22
 18,000 3.27 3.27 3.22 0 0 0
06/03/2018
3.27
 16,300 3.32 3.32 3.22 0 0 0
05/03/2018
3.32
 100 3.22 3.32 3.32 100 0 0.0
02/03/2018
3.22
 4,000 3.27 3.27 3.22 0 200 -0.0
01/03/2018
3.27
 5,500 3.27 3.27 3.27 0 0 0
28/02/2018
3.27
 9,310 3.32 3.32 3.27 0 0 0
27/02/2018
3.32
 32,700 3.27 3.32 3.22 100 0 0.0
26/02/2018
3.27
 2,400 3.32 3.32 3.27 0 0 0
23/02/2018
3.32
 9,300 3.27 3.32 3.27 0 0 0
22/02/2018
3.27
 2,500 3.27 3.27 3.27 0 0 0
21/02/2018
3.27
 1,200 3.07 3.27 3.17 300 0 0.0
13/02/2018
3.07
 60,000 3.27 3.27 3.07 0 0 0
12/02/2018
3.27
 660 3.27 3.27 3.22 100 0 0.0
09/02/2018
3.27
 7,000 3.17 3.27 3.12 400 0 0.0
08/02/2018
3.17
 8,800 3.27 3.27 3.17 0 0 0
07/02/2018
3.27
 13,549 3.27 3.27 3.12 100 0 0.0
06/02/2018
3.27
 14,400 3.22 3.27 3.12 200 0 0.0
05/02/2018
3.22
 17,100 3.27 3.27 3.22 0 0 0
02/02/2018
3.27
 25,510 3.27 3.27 3.22 0 0 0
01/02/2018
3.27
 25,820 3.27 3.27 3.22 0 0 0
31/01/2018
3.27
 19,195 3.27 3.38 3.27 100 0 0.0
30/01/2018
3.27
 7,500 3.27 3.32 3.22 100 0 0.0
29/01/2018
3.27
 6,900 3.32 3.32 3.22 0 0 0
26/01/2018
3.32
 30,900 3.27 3.38 3.17 200 0 0.0
25/01/2018
3.27
 41,900 3.27 3.27 3.22 0 8,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |