CTCP Than Hà Tu - Vinacomin (tht)

7.90
-0.10
(-1.25%)
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
(2025-11-05) 		0 0% 330,500 -171,500 -1.4
7.90
8.10
7.90
2 tháng
(2025-10-06) 		-0.10 -1.23% 448,000 -171,500 -1.4
7.80
8.20
7.90
3 tháng
(2025-09-08) 		-0.40 -4.76% 627,800 -184,500 -1.5
7.80
8.40
7.90
6 tháng
(2025-06-09) 		-0.30 -3.61% 2,833,500 -178,400 -1.4
7.80
8.90
7.90
12 tháng
(2024-12-10) 		-3.97 -33.15% 8,379,491 -446,938 -4.4
7.80
12.45
7.90
24 tháng
(2023-12-18) 		-3.35 -29.51% 14,359,092 -553,895 -5.6
7.80
12.55
7.90
36 tháng
(2022-12-21) 		0.48 6.41% 28,177,326 -508,855 -5.1
7.01
12.55
7.90
60 tháng
(2020-12-31) 		1.87 30.55% 96,232,933 -440,445 -9.5
5.19
16.06
7.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/09/2017
3.32
 3,200 3.43 3.43 3.32 0 0 0
01/09/2017
3.43
 0 3.43 3.43 3.43 0 0 0
31/08/2017
3.43
 5,500 3.43 3.43 3.27 3,400 0 0.0
30/08/2017
3.43
 2,000 3.43 3.43 3.32 700 0 0.0
29/08/2017
3.43
 1,100 3.38 3.43 3.38 100 0 0.0
28/08/2017
3.38
 2,269 3.38 3.53 3.38 100 0 0.0
25/08/2017
3.38
 1,700 3.43 3.53 3.38 100 0 0.0
24/08/2017
3.43
 4,900 3.48 3.48 3.38 0 0 0
23/08/2017
3.48
 2,100 3.38 3.53 3.38 200 0 0.0
22/08/2017
3.38
 500 3.43 3.43 3.38 0 0 0
21/08/2017
3.43
 2,400 3.48 3.48 3.38 200 0 0.0
18/08/2017
3.48
 300 3.53 3.53 3.43 200 0 0.0
17/08/2017
3.53
 0 3.53 3.53 3.53 0 0 0
16/08/2017
3.53
 200 3.53 3.53 3.53 200 0 0.0
15/08/2017
3.53
 4,000 3.53 3.53 3.43 1,800 0 0.0
14/08/2017
3.53
 8,180 3.53 3.53 3.38 300 0 0.0
11/08/2017
3.53
 2,440 3.53 3.53 3.38 200 0 0.0
10/08/2017
3.53
 3,621 3.58 3.58 3.38 300 0 0.0
09/08/2017
3.58
 17,400 3.48 3.58 3.38 1,100 0 0.0
08/08/2017
3.48
 155,020 3.48 3.58 3.38 3,100 0 0.0
07/08/2017
3.48
 2,620 3.53 3.53 3.48 2,100 0 0.0
04/08/2017
3.53
 32,872 3.48 3.53 3.48 100 0 0.0
03/08/2017
3.48
 110,800 3.48 3.58 3.43 700 0 0.0
02/08/2017
3.48
 112,400 3.48 3.58 3.43 200 0 0.0
01/08/2017
3.48
 108,542 3.53 3.58 3.48 0 0 0
31/07/2017
3.53
 488,880 3.38 3.53 3.32 100 0 0.0
28/07/2017
3.38
 72,900 3.32 3.38 3.17 6,000 0 0.0
27/07/2017
3.32
 6,500 3.12 3.32 3.17 6,500 0 0.0
26/07/2017
3.12
 11,400 3.22 3.22 3.12 0 0 0
25/07/2017
3.22
 27,600 3.12 3.22 3.12 1,300 0 0.0
24/07/2017
3.12
 38,200 3.22 3.22 3.07 0 0 0
21/07/2017
3.22
 13,600 3.27 3.27 3.17 100 0 0.0
20/07/2017
3.27
 26,122 3.27 3.27 3.12 4,200 0 0.0
19/07/2017
3.27
 65,510 3.22 3.32 3.17 100 0 0.0
18/07/2017
3.22
 18,500 3.17 3.22 3.17 100 0 0.0
17/07/2017
3.17
 7,710 3.27 3.27 3.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |