CTCP Than Hà Tu - Vinacomin (tht)

6.90
-0.10
(-1.43%)
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
(2026-08-17) 		-0.10 -1.41% 152,900 0 0
6.90
7.20
6.90
2 tháng
(2026-07-16) 		-0.90 -11.39% 350,000 12,400 0
6.90
7.90
6.90
3 tháng
(2026-06-16) 		-1 -12.50% 505,200 29,200 0
6.90
8.10
6.90
6 tháng
(2026-03-18) 		-1.38 -16.49% 3,176,800 12,600 -0.1
6.90
9.02
6.90
12 tháng
(2025-09-19) 		-0.38 -5.15% 7,350,300 -282,100 -2.4
6.90
9.57
6.90
24 tháng
(2024-09-24) 		-3.64 -34.21% 15,522,090 -525,495 -5.1
6.90
11.34
6.90
36 tháng
(2023-10-02) 		-3.34 -32.30% 21,728,592 -654,695 -6.6
6.90
11.43
6.90
60 tháng
(2021-10-11) 		-5.85 -45.51% 70,906,878 -969,955 -12.2
5.08
14.13
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/06/2018
3.03
 10,600 3.08 3.08 2.98 0 0 0
14/06/2018
3.08
 12,309 3.08 3.08 3.03 0 0 0
13/06/2018
3.08
 30,300 2.98 3.08 2.98 100 0 0.0
12/06/2018
2.98
 2,500 3.03 3.03 2.98 0 0 0
11/06/2018
3.03
 4,476 2.98 3.08 3.03 0 0 0
08/06/2018
2.98
 2,500 2.98 2.98 2.94 0 0 0
07/06/2018
2.98
 20,900 2.94 2.98 2.94 0 0 0
06/06/2018
2.94
 1,590 2.94 2.94 2.94 0 0 0
05/06/2018
2.94
 6,300 2.89 2.94 2.89 0 0 0
04/06/2018
2.89
 300 2.89 2.89 2.89 0 0 0
01/06/2018
2.89
 3,800 2.89 2.89 2.85 0 0 0
31/05/2018
2.89
 10,000 2.85 2.89 2.85 100 0 0.0
30/05/2018
2.85
 2,100 2.85 2.85 2.80 0 0 0
29/05/2018
2.85
 13,000 2.75 2.89 2.75 200 0 0.0
28/05/2018
2.75
 104,100 2.89 2.89 2.62 100 0 0.0
25/05/2018
2.89
 1,900 3.08 3.08 2.89 0 0 0
24/05/2018
3.08
 100 2.89 3.08 3.08 0 0 0
23/05/2018
2.89
 2,400 2.89 2.94 2.89 0 0 0
22/05/2018
2.89
 1,900 2.94 2.94 2.89 0 0 0
21/05/2018
2.94
 0 2.94 2.94 2.94 0 0 0
18/05/2018
2.94
 3,200 2.94 2.94 2.89 0 0 0
17/05/2018
2.94
 6,261 2.89 3.08 2.94 100 0 0.0
16/05/2018
2.89
 500 2.98 2.98 2.89 0 0 0
15/05/2018
2.98
 14,900 2.89 3.03 2.94 0 0 0
14/05/2018
2.89
 2,600 2.94 2.94 2.89 0 0 0
11/05/2018
2.94
 0 2.94 2.94 2.94 0 0 0
10/05/2018
2.94
 5,500 2.94 2.94 2.94 0 0 0
09/05/2018
2.94
 3,910 2.94 2.94 2.75 500 0 0.0
08/05/2018
2.94
 101,255 2.94 2.98 2.66 1,200 0 0.0
07/05/2018
2.94
 2,000 3.03 3.03 2.94 0 0 0
04/05/2018
3.03
 1,500 3.08 3.08 3.03 0 0 0
03/05/2018
3.08
 1,600 3.08 3.08 3.08 0 0 0
02/05/2018
3.08
 3,700 3.08 3.35 2.94 500 0 0.0
27/04/2018
3.08
 0 3.08 3.08 3.08 0 0 0
26/04/2018
3.08
 100 2.98 3.08 3.08 100 0 0.0
24/04/2018
2.98
 2,610 2.89 2.98 2.89 100 0 0.0
23/04/2018
2.89
 3,100 3.08 3.08 2.85 0 0 0
20/04/2018
3.08
 400 3.12 3.12 3.03 200 0 0.0
19/04/2018
3.12
 3,400 3.12 3.12 3.08 0 0 0
18/04/2018
3.12
 2,000 2.94 3.12 2.98 100 0 0.0
17/04/2018
2.94
 19,910 3.21 3.21 2.94 0 0 0
16/04/2018
3.21
 0 3.21 3.21 3.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |