CTCP Than Hà Tu - Vinacomin (tht)

9.40
-0.20
(-2.08%)
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
(2026-02-11) 		1.30 15.66% 2,331,600 4,400 0.0
8.30
10.50
9.40
2 tháng
(2026-01-12) 		1.60 20% 3,139,100 -97,900 -0.8
8
10.50
9.40
3 tháng
(2025-12-15) 		1.70 21.52% 3,307,900 -99,000 -0.8
7.90
10.50
9.40
6 tháng
(2025-09-15) 		1.20 14.29% 3,939,800 -301,700 -2.4
7.80
10.50
9.40
12 tháng
(2025-03-18) 		-2.46 -20.42% 9,578,400 -386,900 -3.1
7.80
12.06
9.40
24 tháng
(2024-03-25) 		-2.02 -17.36% 15,642,283 -426,715 -3.5
7.80
12.55
9.40
36 tháng
(2023-03-29) 		-0.62 -6.08% 28,564,385 -629,155 -6.0
7.80
12.55
9.40
60 tháng
(2021-04-08) 		2.82 41.66% 95,881,029 -806,645 -12.6
5.58
16.06
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/07/2017
3.27
 56,050 3.27 3.27 3.22 100 0 0.0
13/07/2017
3.27
 25,110 3.27 3.27 3.17 0 0 0
12/07/2017
3.27
 60,490 3.27 3.32 3.17 700 0 0.0
11/07/2017
3.27
 39,450 3.27 3.32 3.17 0 0 0
10/07/2017
3.27
 63,050 3.27 3.27 3.17 0 0 0
07/07/2017
3.27
 155,370 3.02 3.32 2.97 1,600 400 0.0
06/07/2017
3.02
 8,600 3.02 3.02 2.97 100 0 0.0
05/07/2017
3.02
 11,100 2.97 3.02 2.97 0 300 -0.0
04/07/2017
2.97
 38,200 2.92 3.07 2.92 300 200 0.0
03/07/2017
2.92
 22,900 3.02 3.02 2.92 0 0 0
30/06/2017
3.02
 3,890 3.02 3.02 2.97 100 0 0.0
29/06/2017
3.02
 10,060 3.02 3.02 2.92 0 0 0
28/06/2017
3.02
 9,950 3.12 3.12 2.97 0 0 0
27/06/2017: Cổ tức tiền mặt tỉ lệ: 6%
27/06/2017
3.12
 11,210 3.02 3.12 3.02 1,600 0 0.0
26/06/2017
3.02
 28,510 2.93 3.02 2.93 500 0 0.0
23/06/2017
2.93
 51,080 2.93 2.98 2.93 1,300 0 0.0
22/06/2017
2.93
 67,700 2.98 2.98 2.89 0 0 0
21/06/2017
2.98
 16,420 2.98 3.02 2.93 0 0 0
20/06/2017
2.98
 104,600 2.98 2.98 2.93 0 0 0
19/06/2017
2.98
 48,800 3.07 3.07 2.93 0 0 0
16/06/2017
3.07
 137,160 2.98 3.11 2.98 100 0 0.0
15/06/2017
2.98
 38,000 2.93 2.98 2.93 100 0 0.0
14/06/2017
2.93
 41,350 2.93 2.98 2.89 0 0 0
13/06/2017
2.93
 12,732 2.93 2.98 2.93 0 0 0
12/06/2017
2.93
 6,080 2.98 2.98 2.93 0 0 0
09/06/2017
2.98
 200 2.98 2.98 2.98 0 0 0
08/06/2017
2.98
 10,200 2.98 2.98 2.98 0 0 0
07/06/2017
2.98
 500 3.02 3.02 2.98 0 0 0
06/06/2017
3.02
 20,000 3.02 3.02 3.02 0 0 0
05/06/2017
3.02
 42,432 3.07 3.07 2.93 0 0 0
02/06/2017
3.07
 7,900 3.02 3.07 3.02 3,000 0 0.0
01/06/2017
3.02
 27,800 3.02 3.11 3.02 18,300 0 0.1
31/05/2017
3.02
 60,100 2.98 3.21 2.98 35,500 0 0.2
30/05/2017
2.98
 50,970 2.98 2.98 2.93 20,100 0 0.1
29/05/2017
2.98
 13,300 2.98 2.98 2.93 0 0 0
26/05/2017
2.98
 15,800 2.98 2.98 2.93 200 0 0.0
25/05/2017
2.98
 33,050 2.93 2.98 2.89 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |