CTCP Than Hà Tu - Vinacomin (tht)

8
0.10
(1.27%)
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
(2026-05-20) 		-0.03 -0.34% 397,400 -2,700 0
7.84
8.30
8
2 tháng
(2026-04-20) 		-0.39 -4.72% 1,168,400 -4,000 0
7.84
8.30
8
3 tháng
(2026-03-23) 		-0.76 -8.73% 2,407,500 -16,400 -0.1
7.84
8.66
8
6 tháng
(2025-12-22) 		0.70 9.76% 6,233,800 -108,400 -0.8
7.20
9.57
8
12 tháng
(2025-06-24) 		0.34 4.47% 8,763,600 -305,000 -2.4
7.11
9.57
8
24 tháng
(2024-07-01) 		-2.83 -26.36% 16,517,388 -533,795 -4.8
7.11
11.43
8
36 tháng
(2023-07-05) 		-1.87 -19.14% 26,973,892 -644,755 -6.1
7.11
11.43
8
60 tháng
(2021-07-15) 		0.98 14.12% 89,933,461 -1,186,145 -15.8
5.08
14.63
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/01/2018
2.98
 0 2.98 2.98 2.98 0 0 0
15/01/2018
2.98
 1,000 2.94 2.98 2.98 0 0 0
12/01/2018
2.94
 5,040 2.98 2.98 2.94 0 0 0
11/01/2018
2.98
 13,900 2.94 2.98 2.94 0 0 0
10/01/2018
2.94
 15,220 2.89 2.98 2.89 100 0 0.0
09/01/2018
2.89
 10,300 2.89 3.03 2.89 200 0 0.0
08/01/2018
2.89
 23,400 2.94 2.94 2.80 0 0 0
05/01/2018
2.94
 13,300 2.80 2.94 2.85 200 0 0.0
04/01/2018
2.80
 14,000 2.89 2.94 2.80 400 0 0.0
03/01/2018
2.89
 11,400 3.08 3.08 2.89 100 0 0.0
02/01/2018
3.08
 2,800 2.85 3.12 2.98 2,300 0 0.0
29/12/2017
2.85
 145,100 3.08 3.17 2.80 1,200 0 0.0
28/12/2017
3.08
 137,620 2.80 3.08 2.89 600 63,219 -0.4
27/12/2017
2.80
 12,800 2.80 2.85 2.80 0 0 0
26/12/2017
2.80
 3,100 2.89 2.89 2.80 0 0 0
25/12/2017
2.89
 2,700 2.94 2.94 2.89 0 0 0
22/12/2017
2.94
 100 2.94 2.94 2.94 0 0 0
21/12/2017
2.94
 22,313 2.85 2.94 2.85 100 700 -0.0
20/12/2017
2.85
 3,858 2.85 2.85 2.80 0 1,000 -0.0
19/12/2017
2.85
 2,000 2.89 2.89 2.85 0 0 0
18/12/2017
2.89
 10,800 2.89 2.89 2.89 0 0 0
15/12/2017
2.89
 8,100 2.89 2.89 2.85 100 1,400 -0.0
14/12/2017
2.89
 6,500 2.89 2.89 2.85 100 0 0.0
13/12/2017
2.89
 1,080 2.89 2.89 2.89 0 0 0
12/12/2017
2.89
 100 2.89 2.89 2.89 0 0 0
11/12/2017
2.89
 0 2.89 2.89 2.89 0 0 0
08/12/2017
2.89
 5,620 2.89 2.89 2.89 0 0 0
07/12/2017
2.89
 2,900 2.89 2.89 2.89 0 0 0
06/12/2017
2.89
 15,100 2.89 2.94 2.89 100 0 0.0
05/12/2017
2.89
 10,010 2.94 2.94 2.89 0 0 0
04/12/2017
2.94
 7,310 2.89 2.94 2.89 100 0 0.0
01/12/2017
2.89
 1,300 2.94 2.94 2.89 0 0 0
30/11/2017
2.94
 0 2.94 2.94 2.94 0 0 0
29/11/2017
2.94
 0 2.94 2.94 2.94 0 0 0
28/11/2017
2.94
 0 2.94 2.94 2.94 0 0 0
27/11/2017
2.94
 2,100 2.94 3.08 2.94 300 0 0.0
24/11/2017
2.94
 1,600 2.89 2.94 2.85 100 0 0.0
23/11/2017
2.89
 8,200 2.89 2.89 2.85 0 0 0
22/11/2017
2.89
 16,100 2.89 2.89 2.85 0 0 0
21/11/2017
2.89
 2,200 2.89 2.94 2.89 0 0 0
20/11/2017
2.89
 3,260 2.94 2.94 2.89 0 0 0
17/11/2017
2.94
 3,850 3.03 3.03 2.94 0 0 0
16/11/2017
3.03
 71,400 2.98 3.03 2.94 400 0 0.0
15/11/2017
2.98
 16,340 2.94 2.98 2.89 100 0 0.0
14/11/2017
2.94
 240 2.94 2.94 2.85 100 0 0.0
13/11/2017
2.94
 1,500 2.98 2.98 2.89 1,200 0 0.0
10/11/2017
2.98
 2,000 2.94 2.98 2.98 2,000 0 0.0
09/11/2017
2.94
 4,090 2.80 2.98 2.80 2,200 0 0.0
08/11/2017
2.80
 21,000 2.89 3.08 2.75 4,100 3,200 0.0
07/11/2017
2.89
 3,000 2.94 2.94 2.89 0 0 0
06/11/2017
2.94
 0 2.94 2.94 2.94 0 0 0
03/11/2017
2.94
 3,300 2.98 2.98 2.85 3,200 0 0.0
02/11/2017
2.98
 2,500 2.75 2.98 2.85 800 0 0.0
01/11/2017
2.75
 26,120 2.98 2.98 2.75 200 0 0.0
31/10/2017
2.98
 0 2.98 2.98 2.98 0 0 0
30/10/2017
2.98
 18,200 2.98 3.08 2.98 100 0 0.0
27/10/2017
2.98
 100 3.08 3.08 2.98 0 0 0
26/10/2017
3.08
 18,500 2.98 3.08 2.94 100 0 0.0
25/10/2017
2.98
 13,400 2.98 2.98 2.94 0 0 0
24/10/2017
2.98
 2,200 2.94 3.08 2.94 200 0 0.0
23/10/2017
2.94
 8,213 2.94 2.98 2.94 0 0 0
20/10/2017
2.94
 2,300 3.08 3.12 2.94 100 0 0.0
19/10/2017
3.08
 0 3.08 3.08 3.08 0 0 0
18/10/2017
3.08
 2,530 3.08 3.08 2.94 100 0 0.0
17/10/2017
3.08
 10 3.08 3.08 3.08 0 0 0
16/10/2017
3.08
 0 3.08 3.08 3.08 0 0 0
13/10/2017
3.08
 6,100 2.98 3.08 2.98 1,100 0 0.0
12/10/2017
2.98
 12,200 2.98 2.98 2.94 0 0 0
11/10/2017
2.98
 100 2.98 2.98 2.98 0 0 0
10/10/2017
2.98
 11,700 2.98 2.98 2.98 0 0 0
09/10/2017
2.98
 15,700 2.98 3.12 2.94 300 0 0.0
06/10/2017
2.98
 100 2.94 2.98 2.98 0 0 0
05/10/2017
2.94
 10,000 2.94 2.94 2.94 0 0 0
04/10/2017
2.94
 2,000 2.98 2.98 2.94 0 0 0
03/10/2017
2.98
 12,100 2.94 2.98 2.89 100 0 0.0
02/10/2017
2.94
 13,000 2.94 2.94 2.94 0 0 0
29/09/2017
2.94
 13,900 3.03 3.03 2.94 0 0 0
28/09/2017
3.03
 14,300 2.98 3.03 2.94 1,200 0 0.0
27/09/2017
2.98
 21,146 3.08 3.08 2.94 0 0 0
26/09/2017
3.08
 200 3.08 3.08 3.03 100 0 0.0
25/09/2017
3.08
 4,400 3.12 3.12 2.98 100 0 0.0
22/09/2017
3.12
 11,996 3.26 3.26 2.98 500 0 0.0
21/09/2017
3.26
 600 2.98 3.26 3.08 600 0 0.0
20/09/2017
2.98
 2,100 3.08 3.08 2.98 0 0 0
19/09/2017
3.08
 27 3.08 3.08 3.08 0 0 0
18/09/2017
3.08
 200 3.08 3.08 2.98 0 0 0
15/09/2017
3.08
 7,100 3.12 3.12 2.94 1,000 0 0.0
14/09/2017
3.12
 0 3.12 3.12 3.12 0 0 0
13/09/2017
3.12
 5,800 2.98 3.12 2.85 800 0 0.0
12/09/2017
2.98
 4,500 3.12 3.12 2.98 0 0 0
11/09/2017
3.12
 20 3.12 3.12 3.12 0 0 0
08/09/2017
3.12
 700 3.12 3.12 2.94 400 0 0.0
07/09/2017
3.12
 0 3.12 3.12 3.12 0 0 0
06/09/2017
3.12
 22,880 3.03 3.12 2.89 1,000 0 0.0
05/09/2017
3.03
 3,200 3.12 3.12 3.03 0 0 0
01/09/2017
3.12
 0 3.12 3.12 3.12 0 0 0
31/08/2017
3.12
 5,500 3.12 3.12 2.98 3,400 0 0.0
30/08/2017
3.12
 2,000 3.12 3.12 3.03 700 0 0.0
29/08/2017
3.12
 1,100 3.08 3.12 3.08 100 0 0.0
28/08/2017
3.08
 2,269 3.08 3.21 3.08 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |