CTCP Than Hà Tu - Vinacomin (tht)

8.70
-0.10
(-1.14%)
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
(2025-12-29) 		0.90 11.39% 608,600 -106,600 -0.8
7.90
9.10
8.80
2 tháng
(2025-12-01) 		0.80 10% 798,500 -160,800 -1.3
7.80
9.10
8.80
3 tháng
(2025-10-30) 		0.70 8.64% 1,095,300 -296,300 -2.4
7.80
9.10
8.80
6 tháng
(2025-08-01) 		0.30 3.53% 2,075,700 -309,300 -2.5
7.80
9.10
8.80
12 tháng
(2025-02-03) 		-2.59 -22.73% 8,931,754 -583,895 -5.5
7.80
12.45
8.80
24 tháng
(2024-02-15) 		-2.55 -22.46% 13,668,481 -455,715 -3.9
7.80
12.55
8.80
36 tháng
(2023-02-13) 		-1.25 -12.46% 27,501,890 -636,655 -6.1
7.80
12.55
8.80
60 tháng
(2021-02-23) 		3.10 54.51% 94,999,422 -582,245 -10.7
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)
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
24/05/2017
2.93
 28,520 2.98 2.98 2.93 100 0 0.0
23/05/2017
2.98
 2,100 2.98 2.98 2.93 0 0 0
22/05/2017
2.98
 12,420 2.98 2.98 2.98 0 0 0
19/05/2017
2.98
 6,200 2.98 2.98 2.98 200 0 0.0
18/05/2017
2.98
 5,500 2.98 2.98 2.98 0 0 0
17/05/2017
2.98
 8,300 2.98 2.98 2.93 0 0 0
16/05/2017
2.98
 30,140 2.98 3.02 2.93 100 0 0.0
15/05/2017
2.98
 19,600 3.02 3.07 2.98 0 100 -0.0
12/05/2017
3.02
 30,600 2.98 3.02 2.93 0 0 0
11/05/2017
2.98
 24,500 3.02 3.02 2.93 0 0 0
10/05/2017
3.02
 6,300 3.02 3.02 2.98 100 0 0.0
09/05/2017
3.02
 60,910 3.02 3.02 2.93 800 0 0.0
08/05/2017
3.02
 6,400 3.07 3.07 2.98 0 0 0
05/05/2017
3.07
 12,900 3.02 3.07 2.98 0 5,000 -0.0
04/05/2017
3.02
 51,430 2.98 3.16 3.02 500 0 0.0
03/05/2017
2.98
 14,200 3.07 3.07 2.93 0 0 0
28/04/2017
3.07
 12,600 2.93 3.07 2.93 800 0 0.0
27/04/2017
2.93
 109,300 2.98 2.98 2.93 100 0 0.0
26/04/2017
2.98
 17,290 3.02 3.02 2.98 300 0 0.0
25/04/2017
3.02
 37,910 2.98 3.02 2.98 600 0 0.0
24/04/2017
2.98
 41,790 3.07 3.07 2.98 600 0 0.0
21/04/2017
3.07
 73,100 2.98 3.11 2.98 400 0 0.0
20/04/2017
2.98
 75,400 3.11 3.11 2.98 600 0 0.0
19/04/2017
3.11
 258,480 2.98 3.11 2.98 1,500 0 0.0
18/04/2017
2.98
 27,310 2.89 2.98 2.89 100 0 0.0
17/04/2017
2.89
 43,440 2.89 3.02 2.89 700 0 0.0
14/04/2017
2.89
 88,400 2.89 2.98 2.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |