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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |