CTCP Than Hà Tu - Vinacomin (tht)

8.80
0.10
(1.15%)
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
(2026-03-31) 		-0.60 -6.38% 1,075,900 -9,600 -0.1
8.70
9.40
8.80
2 tháng
(2026-03-02) 		-0.10 -1.12% 4,451,500 -700 0.0
8.70
10.50
8.80
3 tháng
(2026-01-30) 		0 0% 4,777,300 3,200 0.1
8.20
10.50
8.80
6 tháng
(2025-11-03) 		0.80 10% 5,929,300 -293,100 -2.3
7.80
10.50
8.80
12 tháng
(2025-05-05) 		0.11 1.31% 9,984,900 -357,800 -2.7
7.80
10.50
8.80
24 tháng
(2024-05-10) 		-3.09 -25.96% 17,101,231 -429,815 -3.5
7.80
12.55
8.80
36 tháng
(2023-05-16) 		-1.68 -15.99% 28,783,867 -649,655 -6.2
7.80
12.55
8.80
60 tháng
(2021-05-26) 		2.46 38.71% 96,435,332 -1,072,045 -14.8
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |