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)
25/08/2017
3.08
 1,700 3.12 3.21 3.08 100 0 0.0
24/08/2017
3.12
 4,900 3.17 3.17 3.08 0 0 0
23/08/2017
3.17
 2,100 3.08 3.21 3.08 200 0 0.0
22/08/2017
3.08
 500 3.12 3.12 3.08 0 0 0
21/08/2017
3.12
 2,400 3.17 3.17 3.08 200 0 0.0
18/08/2017
3.17
 300 3.21 3.21 3.12 200 0 0.0
17/08/2017
3.21
 0 3.21 3.21 3.21 0 0 0
16/08/2017
3.21
 200 3.21 3.21 3.21 200 0 0.0
15/08/2017
3.21
 4,000 3.21 3.21 3.12 1,800 0 0.0
14/08/2017
3.21
 8,180 3.21 3.21 3.08 300 0 0.0
11/08/2017
3.21
 2,440 3.21 3.21 3.08 200 0 0.0
10/08/2017
3.21
 3,621 3.26 3.26 3.08 300 0 0.0
09/08/2017
3.26
 17,400 3.17 3.26 3.08 1,100 0 0.0
08/08/2017
3.17
 155,020 3.17 3.26 3.08 3,100 0 0.0
07/08/2017
3.17
 2,620 3.21 3.21 3.17 2,100 0 0.0
04/08/2017
3.21
 32,872 3.17 3.21 3.17 100 0 0.0
03/08/2017
3.17
 110,800 3.17 3.26 3.12 700 0 0.0
02/08/2017
3.17
 112,400 3.17 3.26 3.12 200 0 0.0
01/08/2017
3.17
 108,542 3.21 3.26 3.17 0 0 0
31/07/2017
3.21
 488,880 3.08 3.21 3.03 100 0 0.0
28/07/2017
3.08
 72,900 3.03 3.08 2.89 6,000 0 0.0
27/07/2017
3.03
 6,500 2.85 3.03 2.89 6,500 0 0.0
26/07/2017
2.85
 11,400 2.94 2.94 2.85 0 0 0
25/07/2017
2.94
 27,600 2.85 2.94 2.85 1,300 0 0.0
24/07/2017
2.85
 38,200 2.94 2.94 2.80 0 0 0
21/07/2017
2.94
 13,600 2.98 2.98 2.89 100 0 0.0
20/07/2017
2.98
 26,122 2.98 2.98 2.85 4,200 0 0.0
19/07/2017
2.98
 65,510 2.94 3.03 2.89 100 0 0.0
18/07/2017
2.94
 18,500 2.89 2.94 2.89 100 0 0.0
17/07/2017
2.89
 7,710 2.98 2.98 2.89 0 0 0
14/07/2017
2.98
 56,050 2.98 2.98 2.94 100 0 0.0
13/07/2017
2.98
 25,110 2.98 2.98 2.89 0 0 0
12/07/2017
2.98
 60,490 2.98 3.03 2.89 700 0 0.0
11/07/2017
2.98
 39,450 2.98 3.03 2.89 0 0 0
10/07/2017
2.98
 63,050 2.98 2.98 2.89 0 0 0
07/07/2017
2.98
 155,370 2.75 3.03 2.71 1,600 400 0.0
06/07/2017
2.75
 8,600 2.75 2.75 2.71 100 0 0.0
05/07/2017
2.75
 11,100 2.71 2.75 2.71 0 300 -0.0
04/07/2017
2.71
 38,200 2.66 2.80 2.66 300 200 0.0
03/07/2017
2.66
 22,900 2.75 2.75 2.66 0 0 0
30/06/2017
2.75
 3,890 2.75 2.75 2.71 100 0 0.0
29/06/2017
2.75
 10,060 2.75 2.75 2.66 0 0 0
28/06/2017
2.75
 9,950 2.85 2.85 2.71 0 0 0
27/06/2017: Cổ tức tiền mặt tỉ lệ: 6%
27/06/2017
2.85
 11,210 2.75 2.85 2.75 1,600 0 0.0
26/06/2017
2.75
 28,510 2.67 2.75 2.67 500 0 0.0
23/06/2017
2.67
 51,080 2.67 2.71 2.67 1,300 0 0.0
22/06/2017
2.67
 67,700 2.71 2.71 2.63 0 0 0
21/06/2017
2.71
 16,420 2.71 2.75 2.67 0 0 0
20/06/2017
2.71
 104,600 2.71 2.71 2.67 0 0 0
19/06/2017
2.71
 48,800 2.80 2.80 2.67 0 0 0
16/06/2017
2.80
 137,160 2.71 2.84 2.71 100 0 0.0
15/06/2017
2.71
 38,000 2.67 2.71 2.67 100 0 0.0
14/06/2017
2.67
 41,350 2.67 2.71 2.63 0 0 0
13/06/2017
2.67
 12,732 2.67 2.71 2.67 0 0 0
12/06/2017
2.67
 6,080 2.71 2.71 2.67 0 0 0
09/06/2017
2.71
 200 2.71 2.71 2.71 0 0 0
08/06/2017
2.71
 10,200 2.71 2.71 2.71 0 0 0
07/06/2017
2.71
 500 2.75 2.75 2.71 0 0 0
06/06/2017
2.75
 20,000 2.75 2.75 2.75 0 0 0
05/06/2017
2.75
 42,432 2.80 2.80 2.67 0 0 0
02/06/2017
2.80
 7,900 2.75 2.80 2.75 3,000 0 0.0
01/06/2017
2.75
 27,800 2.75 2.84 2.75 18,300 0 0.1
31/05/2017
2.75
 60,100 2.71 2.92 2.71 35,500 0 0.2
30/05/2017
2.71
 50,970 2.71 2.71 2.67 20,100 0 0.1
29/05/2017
2.71
 13,300 2.71 2.71 2.67 0 0 0
26/05/2017
2.71
 15,800 2.71 2.71 2.67 200 0 0.0
25/05/2017
2.71
 33,050 2.67 2.71 2.63 100 0 0.0
24/05/2017
2.67
 28,520 2.71 2.71 2.67 100 0 0.0
23/05/2017
2.71
 2,100 2.71 2.71 2.67 0 0 0
22/05/2017
2.71
 12,420 2.71 2.71 2.71 0 0 0
19/05/2017
2.71
 6,200 2.71 2.71 2.71 200 0 0.0
18/05/2017
2.71
 5,500 2.71 2.71 2.71 0 0 0
17/05/2017
2.71
 8,300 2.71 2.71 2.67 0 0 0
16/05/2017
2.71
 30,140 2.71 2.75 2.67 100 0 0.0
15/05/2017
2.71
 19,600 2.75 2.80 2.71 0 100 -0.0
12/05/2017
2.75
 30,600 2.71 2.75 2.67 0 0 0
11/05/2017
2.71
 24,500 2.75 2.75 2.67 0 0 0
10/05/2017
2.75
 6,300 2.75 2.75 2.71 100 0 0.0
09/05/2017
2.75
 60,910 2.75 2.75 2.67 800 0 0.0
08/05/2017
2.75
 6,400 2.80 2.80 2.71 0 0 0
05/05/2017
2.80
 12,900 2.75 2.80 2.71 0 5,000 -0.0
04/05/2017
2.75
 51,430 2.71 2.88 2.75 500 0 0.0
03/05/2017
2.71
 14,200 2.80 2.80 2.67 0 0 0
28/04/2017
2.80
 12,600 2.67 2.80 2.67 800 0 0.0
27/04/2017
2.67
 109,300 2.71 2.71 2.67 100 0 0.0
26/04/2017
2.71
 17,290 2.75 2.75 2.71 300 0 0.0
25/04/2017
2.75
 37,910 2.71 2.75 2.71 600 0 0.0
24/04/2017
2.71
 41,790 2.80 2.80 2.71 600 0 0.0
21/04/2017
2.80
 73,100 2.71 2.84 2.71 400 0 0.0
20/04/2017
2.71
 75,400 2.84 2.84 2.71 600 0 0.0
19/04/2017
2.84
 258,480 2.71 2.84 2.71 1,500 0 0.0
18/04/2017
2.71
 27,310 2.63 2.71 2.63 100 0 0.0
17/04/2017
2.63
 43,440 2.63 2.75 2.63 700 0 0.0
14/04/2017
2.63
 88,400 2.63 2.71 2.59 0 0 0
13/04/2017
2.63
 33,800 2.67 2.67 2.63 0 0 0
12/04/2017
2.67
 58,840 2.67 2.67 2.55 100 0 0.0
11/04/2017
2.67
 76,700 2.75 2.75 2.59 0 0 0
10/04/2017
2.75
 8,400 2.84 2.84 2.75 0 0 0
07/04/2017
2.84
 192,930 2.80 2.88 2.75 100 0 0.0
05/04/2017
2.80
 212,140 2.55 2.80 2.59 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |