CTCP Than Hà Tu - Vinacomin (tht)

8
0.10
(1.27%)
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
(2026-05-20) 		-0.03 -0.34% 397,400 -2,700 0
7.84
8.30
8
2 tháng
(2026-04-20) 		-0.39 -4.72% 1,168,400 -4,000 0
7.84
8.30
8
3 tháng
(2026-03-23) 		-0.76 -8.73% 2,407,500 -16,400 -0.1
7.84
8.66
8
6 tháng
(2025-12-22) 		0.70 9.76% 6,233,800 -108,400 -0.8
7.20
9.57
8
12 tháng
(2025-06-24) 		0.34 4.47% 8,763,600 -305,000 -2.4
7.11
9.57
8
24 tháng
(2024-07-01) 		-2.83 -26.36% 16,517,388 -533,795 -4.8
7.11
11.43
8
36 tháng
(2023-07-05) 		-1.87 -19.14% 26,973,892 -644,755 -6.1
7.11
11.43
8
60 tháng
(2021-07-15) 		0.98 14.12% 89,933,461 -1,186,145 -15.8
5.08
14.63
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/09/2018
3.29
 15,629 3.09 3.29 3.09 6,500 0 0.0
05/09/2018
3.09
 13,600 3.14 3.14 3.09 12,600 0 0.1
04/09/2018
3.14
 29,500 3.19 3.19 3.09 18,800 0 0.1
31/08/2018
3.19
 36,321 3.09 3.19 3.09 4,500 0 0.0
30/08/2018
3.09
 10,957 3.14 3.14 3.09 6,600 0 0.0
29/08/2018
3.14
 900 3.14 3.14 3.14 0 0 0
28/08/2018
3.14
 6,300 3.19 3.19 3.14 6,200 0 0.0
27/08/2018
3.19
 4,500 3.14 3.24 3.14 1,300 0 0.0
24/08/2018
3.14
 1,800 3.09 3.14 3.09 0 0 0
23/08/2018
3.09
 1,222 3.14 3.14 3.09 0 0 0
22/08/2018
3.14
 2,100 3.03 3.14 3.03 100 0 0.0
21/08/2018
3.03
 2,200 3.19 3.19 3.03 0 0 0
20/08/2018
3.19
 2,100 3.14 3.19 3.03 100 0 0.0
17/08/2018
3.14
 0 3.14 3.14 3.14 0 0 0
16/08/2018
3.14
 0 3.14 3.14 3.14 0 0 0
15/08/2018
3.14
 17,100 3.34 3.34 3.14 0 0 0
14/08/2018
3.34
 0 3.34 3.34 3.34 0 0 0
13/08/2018
3.34
 100 3.14 3.34 3.34 100 0 0.0
10/08/2018
3.14
 0 3.14 3.14 3.14 0 0 0
09/08/2018
3.14
 3,410 3.09 3.14 3.09 0 0 0
08/08/2018
3.09
 60 3.09 3.09 3.09 0 0 0
07/08/2018
3.09
 0 3.09 3.09 3.09 0 0 0
06/08/2018
3.09
 4,600 3.09 3.09 3.09 0 0 0
03/08/2018
3.09
 2,840 3.19 3.19 3.09 0 0 0
02/08/2018
3.19
 24,700 3.24 3.24 3.09 100 0 0.0
01/08/2018
3.24
 1,300 3.29 3.29 3.19 0 0 0
31/07/2018
3.29
 19,560 3.19 3.29 3.19 200 0 0.0
30/07/2018
3.19
 2,500 3.24 3.34 3.19 100 0 0.0
27/07/2018
3.24
 5,519 3.34 3.34 3.09 200 0 0.0
26/07/2018
3.34
 2,400 3.14 3.34 3.19 2,400 0 0.0
25/07/2018
3.14
 13,713 3.09 3.14 3.09 0 0 0
24/07/2018
3.09
 3,200 3.14 3.14 3.09 0 0 0
23/07/2018
3.14
 5,722 3.09 3.14 2.98 100 1,620 -0.0
20/07/2018
3.09
 700 3.19 3.19 3.09 0 0 0
19/07/2018
3.19
 25,400 3.14 3.29 3.14 0 0 0
18/07/2018
3.14
 715 3.09 3.14 3.09 0 0 0
17/07/2018
3.09
 10 3.09 3.09 3.09 0 0 0
16/07/2018
3.09
 18,601 3.09 3.09 2.98 0 0 0
13/07/2018
3.09
 200 3.03 3.09 3.03 0 0 0
12/07/2018
3.03
 2,200 3.03 3.03 3.03 0 0 0
11/07/2018
3.03
 20,500 3.03 3.09 3.03 0 0 0
10/07/2018
3.03
 1,500 3.03 3.03 3.03 0 0 0
09/07/2018
3.03
 1,101 2.83 3.09 2.88 600 0 0.0
06/07/2018
2.83
 4,810 2.98 3.03 2.83 0 0 0
05/07/2018
2.98
 2,000 2.98 3.03 2.98 0 0 0
04/07/2018
2.98
 5,700 3.09 3.09 2.93 0 0 0
03/07/2018
3.09
 200 3.09 3.09 3.09 200 0 0.0
02/07/2018
3.09
 1,100 3.14 3.14 2.98 0 0 0
29/06/2018
3.14
 3,500 3.09 3.19 3.09 300 0 0.0
28/06/2018
3.09
 4,800 3.09 3.24 3.09 200 0 0.0
27/06/2018: Cổ tức tiền mặt tỉ lệ: 7%
27/06/2018
3.09
 1,700 2.98 3.24 3.03 0 0 0
26/06/2018
2.98
 11,300 2.98 2.98 2.98 0 0 0
25/06/2018
2.98
 17,100 2.98 3.03 2.98 0 0 0
22/06/2018
2.98
 7,600 2.89 2.98 2.94 100 0 0.0
21/06/2018
2.89
 900 3.03 3.03 2.85 0 0 0
20/06/2018
3.03
 5,202 2.94 3.03 2.94 300 0 0.0
19/06/2018
2.94
 3,100 2.98 2.98 2.94 0 0 0
18/06/2018
2.98
 6,921 3.03 3.03 2.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |