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)
24/01/2018
3.27
 23,100 3.27 3.38 3.27 100 0 0.0
23/01/2018
3.27
 49,530 3.32 3.32 3.27 0 0 0
22/01/2018
3.32
 27,720 3.12 3.32 3.22 200 0 0.0
19/01/2018
3.12
 5,600 3.27 3.27 3.12 0 0 0
18/01/2018
3.27
 180 3.17 3.27 3.27 100 0 0.0
17/01/2018
3.17
 10,100 3.27 3.27 3.17 0 0 0
16/01/2018
3.27
 0 3.27 3.27 3.27 0 0 0
15/01/2018
3.27
 1,000 3.22 3.27 3.27 0 0 0
12/01/2018
3.22
 5,040 3.27 3.27 3.22 0 0 0
11/01/2018
3.27
 13,900 3.22 3.27 3.22 0 0 0
10/01/2018
3.22
 15,220 3.17 3.27 3.17 100 0 0.0
09/01/2018
3.17
 10,300 3.17 3.32 3.17 200 0 0.0
08/01/2018
3.17
 23,400 3.22 3.22 3.07 0 0 0
05/01/2018
3.22
 13,300 3.07 3.22 3.12 200 0 0.0
04/01/2018
3.07
 14,000 3.17 3.22 3.07 400 0 0.0
03/01/2018
3.17
 11,400 3.38 3.38 3.17 100 0 0.0
02/01/2018
3.38
 2,800 3.12 3.43 3.27 2,300 0 0.0
29/12/2017
3.12
 145,100 3.38 3.48 3.07 1,200 0 0.0
28/12/2017
3.38
 137,620 3.07 3.38 3.17 600 63,219 -0.4
27/12/2017
3.07
 12,800 3.07 3.12 3.07 0 0 0
26/12/2017
3.07
 3,100 3.17 3.17 3.07 0 0 0
25/12/2017
3.17
 2,700 3.22 3.22 3.17 0 0 0
22/12/2017
3.22
 100 3.22 3.22 3.22 0 0 0
21/12/2017
3.22
 22,313 3.12 3.22 3.12 100 700 -0.0
20/12/2017
3.12
 3,858 3.12 3.12 3.07 0 1,000 -0.0
19/12/2017
3.12
 2,000 3.17 3.17 3.12 0 0 0
18/12/2017
3.17
 10,800 3.17 3.17 3.17 0 0 0
15/12/2017
3.17
 8,100 3.17 3.17 3.12 100 1,400 -0.0
14/12/2017
3.17
 6,500 3.17 3.17 3.12 100 0 0.0
13/12/2017
3.17
 1,080 3.17 3.17 3.17 0 0 0
12/12/2017
3.17
 100 3.17 3.17 3.17 0 0 0
11/12/2017
3.17
 0 3.17 3.17 3.17 0 0 0
08/12/2017
3.17
 5,620 3.17 3.17 3.17 0 0 0
07/12/2017
3.17
 2,900 3.17 3.17 3.17 0 0 0
06/12/2017
3.17
 15,100 3.17 3.22 3.17 100 0 0.0
05/12/2017
3.17
 10,010 3.22 3.22 3.17 0 0 0
04/12/2017
3.22
 7,310 3.17 3.22 3.17 100 0 0.0
01/12/2017
3.17
 1,300 3.22 3.22 3.17 0 0 0
30/11/2017
3.22
 0 3.22 3.22 3.22 0 0 0
29/11/2017
3.22
 0 3.22 3.22 3.22 0 0 0
28/11/2017
3.22
 0 3.22 3.22 3.22 0 0 0
27/11/2017
3.22
 2,100 3.22 3.38 3.22 300 0 0.0
24/11/2017
3.22
 1,600 3.17 3.22 3.12 100 0 0.0
23/11/2017
3.17
 8,200 3.17 3.17 3.12 0 0 0
22/11/2017
3.17
 16,100 3.17 3.17 3.12 0 0 0
21/11/2017
3.17
 2,200 3.17 3.22 3.17 0 0 0
20/11/2017
3.17
 3,260 3.22 3.22 3.17 0 0 0
17/11/2017
3.22
 3,850 3.32 3.32 3.22 0 0 0
16/11/2017
3.32
 71,400 3.27 3.32 3.22 400 0 0.0
15/11/2017
3.27
 16,340 3.22 3.27 3.17 100 0 0.0
14/11/2017
3.22
 240 3.22 3.22 3.12 100 0 0.0
13/11/2017
3.22
 1,500 3.27 3.27 3.17 1,200 0 0.0
10/11/2017
3.27
 2,000 3.22 3.27 3.27 2,000 0 0.0
09/11/2017
3.22
 4,090 3.07 3.27 3.07 2,200 0 0.0
08/11/2017
3.07
 21,000 3.17 3.38 3.02 4,100 3,200 0.0
07/11/2017
3.17
 3,000 3.22 3.22 3.17 0 0 0
06/11/2017
3.22
 0 3.22 3.22 3.22 0 0 0
03/11/2017
3.22
 3,300 3.27 3.27 3.12 3,200 0 0.0
02/11/2017
3.27
 2,500 3.02 3.27 3.12 800 0 0.0
01/11/2017
3.02
 26,120 3.27 3.27 3.02 200 0 0.0
31/10/2017
3.27
 0 3.27 3.27 3.27 0 0 0
30/10/2017
3.27
 18,200 3.27 3.38 3.27 100 0 0.0
27/10/2017
3.27
 100 3.38 3.38 3.27 0 0 0
26/10/2017
3.38
 18,500 3.27 3.38 3.22 100 0 0.0
25/10/2017
3.27
 13,400 3.27 3.27 3.22 0 0 0
24/10/2017
3.27
 2,200 3.22 3.38 3.22 200 0 0.0
23/10/2017
3.22
 8,213 3.22 3.27 3.22 0 0 0
20/10/2017
3.22
 2,300 3.38 3.43 3.22 100 0 0.0
19/10/2017
3.38
 0 3.38 3.38 3.38 0 0 0
18/10/2017
3.38
 2,530 3.38 3.38 3.22 100 0 0.0
17/10/2017
3.38
 10 3.38 3.38 3.38 0 0 0
16/10/2017
3.38
 0 3.38 3.38 3.38 0 0 0
13/10/2017
3.38
 6,100 3.27 3.38 3.27 1,100 0 0.0
12/10/2017
3.27
 12,200 3.27 3.27 3.22 0 0 0
11/10/2017
3.27
 100 3.27 3.27 3.27 0 0 0
10/10/2017
3.27
 11,700 3.27 3.27 3.27 0 0 0
09/10/2017
3.27
 15,700 3.27 3.43 3.22 300 0 0.0
06/10/2017
3.27
 100 3.22 3.27 3.27 0 0 0
05/10/2017
3.22
 10,000 3.22 3.22 3.22 0 0 0
04/10/2017
3.22
 2,000 3.27 3.27 3.22 0 0 0
03/10/2017
3.27
 12,100 3.22 3.27 3.17 100 0 0.0
02/10/2017
3.22
 13,000 3.22 3.22 3.22 0 0 0
29/09/2017
3.22
 13,900 3.32 3.32 3.22 0 0 0
28/09/2017
3.32
 14,300 3.27 3.32 3.22 1,200 0 0.0
27/09/2017
3.27
 21,146 3.38 3.38 3.22 0 0 0
26/09/2017
3.38
 200 3.38 3.38 3.32 100 0 0.0
25/09/2017
3.38
 4,400 3.43 3.43 3.27 100 0 0.0
22/09/2017
3.43
 11,996 3.58 3.58 3.27 500 0 0.0
21/09/2017
3.58
 600 3.27 3.58 3.38 600 0 0.0
20/09/2017
3.27
 2,100 3.38 3.38 3.27 0 0 0
19/09/2017
3.38
 27 3.38 3.38 3.38 0 0 0
18/09/2017
3.38
 200 3.38 3.38 3.27 0 0 0
15/09/2017
3.38
 7,100 3.43 3.43 3.22 1,000 0 0.0
14/09/2017
3.43
 0 3.43 3.43 3.43 0 0 0
13/09/2017
3.43
 5,800 3.27 3.43 3.12 800 0 0.0
12/09/2017
3.27
 4,500 3.43 3.43 3.27 0 0 0
11/09/2017
3.43
 20 3.43 3.43 3.43 0 0 0
08/09/2017
3.43
 700 3.43 3.43 3.22 400 0 0.0
07/09/2017
3.43
 0 3.43 3.43 3.43 0 0 0
06/09/2017
3.43
 22,880 3.32 3.43 3.17 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |