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)
13/04/2017
2.89
 33,800 2.93 2.93 2.89 0 0 0
12/04/2017
2.93
 58,840 2.93 2.93 2.79 100 0 0.0
11/04/2017
2.93
 76,700 3.02 3.02 2.84 0 0 0
10/04/2017
3.02
 8,400 3.11 3.11 3.02 0 0 0
07/04/2017
3.11
 192,930 3.07 3.16 3.02 100 0 0.0
05/04/2017
3.07
 212,140 2.79 3.07 2.84 800 0 0.0
04/04/2017
2.79
 55,610 2.75 2.84 2.75 100 0 0.0
03/04/2017
2.75
 45,500 2.79 2.79 2.70 0 0 0
31/03/2017
2.79
 86,380 2.79 2.84 2.79 0 0 0
30/03/2017
2.79
 79,700 2.79 2.84 2.70 400 0 0.0
29/03/2017
2.79
 5,300 2.79 2.84 2.75 200 0 0.0
28/03/2017
2.79
 24,600 2.79 2.84 2.75 200 0 0.0
27/03/2017
2.79
 15,100 2.79 2.79 2.75 100 0 0.0
24/03/2017
2.79
 50,000 2.79 2.84 2.75 100 0 0.0
23/03/2017
2.79
 115,200 2.79 2.79 2.75 200 0 0.0
22/03/2017
2.79
 35,600 2.84 2.89 2.75 200 0 0.0
21/03/2017
2.84
 34,600 2.89 2.89 2.84 0 0 0
20/03/2017
2.89
 14,400 2.89 2.89 2.84 500 0 0.0
17/03/2017
2.89
 55,110 2.79 2.89 2.79 100 0 0.0
16/03/2017
2.79
 8,200 2.79 2.84 2.75 100 0 0.0
15/03/2017
2.79
 49,900 2.84 2.84 2.79 0 0 0
14/03/2017
2.84
 43,100 2.79 2.84 2.75 200 0 0.0
13/03/2017
2.79
 24,380 2.84 2.84 2.79 0 0 0
10/03/2017
2.84
 10,220 2.79 2.84 2.75 100 0 0.0
09/03/2017
2.79
 21,880 2.79 2.79 2.75 100 0 0.0
08/03/2017
2.79
 6,700 2.84 2.84 2.79 0 0 0
07/03/2017
2.84
 18,000 2.84 2.84 2.79 0 0 0
06/03/2017
2.84
 43,000 2.84 2.84 2.84 0 0 0
03/03/2017
2.84
 20,300 2.84 2.84 2.79 0 0 0
02/03/2017
2.84
 46,680 2.84 2.84 2.75 600 20,480 -0.1
01/03/2017
2.84
 107,230 2.89 2.89 2.75 100 0 0.0
28/02/2017
2.89
 80,800 2.89 3.07 2.84 2,900 0 0.0
27/02/2017
2.89
 31,500 2.84 2.89 2.79 200 0 0.0
24/02/2017
2.84
 79,730 2.84 2.89 2.79 0 0 0
23/02/2017
2.84
 45,860 2.84 2.84 2.79 0 0 0
22/02/2017
2.84
 33,541 2.84 2.84 2.79 100 0 0.0
21/02/2017
2.84
 74,310 2.84 2.89 2.79 200 0 0.0
20/02/2017
2.84
 66,480 2.84 2.89 2.84 500 0 0.0
17/02/2017
2.84
 22,110 2.79 2.84 2.79 0 0 0
16/02/2017
2.79
 28,422 2.84 2.89 2.79 200 0 0.0
15/02/2017
2.84
 57,889 2.75 2.84 2.79 200 0 0.0
14/02/2017
2.75
 18,200 2.75 2.79 2.75 0 0 0
13/02/2017
2.75
 22,020 2.84 2.84 2.75 0 0 0
10/02/2017
2.84
 58,900 2.75 2.84 2.75 0 900 -0.0
09/02/2017
2.75
 26,800 2.75 2.75 2.70 100 0 0.0
08/02/2017
2.75
 65,030 2.79 2.79 2.70 100 1,000 -0.0
07/02/2017
2.79
 56,802 2.79 2.79 2.75 200 2,000 -0.0
06/02/2017
2.79
 97,820 2.84 2.84 2.70 0 0 0
03/02/2017
2.84
 69,710 2.84 2.84 2.75 0 0 0
02/02/2017
2.84
 32,020 2.89 2.89 2.79 0 5,000 -0.0
25/01/2017
2.89
 26,410 2.79 2.89 2.79 2,500 0 0.0
24/01/2017
2.79
 54,200 2.84 2.84 2.75 0 0 0
23/01/2017
2.84
 20,870 2.70 2.84 2.75 200 0 0.0
20/01/2017
2.70
 40,880 2.70 2.84 2.70 1,500 0 0.0
19/01/2017
2.70
 30,340 2.79 2.84 2.66 300 0 0.0
18/01/2017
2.79
 37,200 2.84 2.84 2.79 500 0 0.0
17/01/2017
2.84
 59,900 2.84 2.89 2.75 0 0 0
16/01/2017
2.84
 69,670 2.93 2.93 2.66 100 0 0.0
13/01/2017
2.93
 15,800 2.98 2.98 2.93 0 5,000 -0.0
12/01/2017
2.98
 55,000 2.98 2.98 2.89 0 0 0
11/01/2017
2.98
 54,800 3.02 3.02 2.93 400 0 0.0
10/01/2017
3.02
 115,920 2.98 3.02 2.93 76,800 0 0.5
09/01/2017
2.98
 89,649 3.02 3.02 2.89 0 0 0
06/01/2017
3.02
 70,000 3.07 3.07 2.98 100 0 0.0
05/01/2017
3.07
 23,851 3.07 3.07 3.02 5,700 0 0.0
04/01/2017
3.07
 10,450 3.07 3.11 3.02 8,500 0 0.1
03/01/2017
3.07
 65,489 2.98 3.11 2.98 0 0 0
30/12/2016
2.98
 46,700 2.98 2.98 2.93 1,000 0 0.0
29/12/2016
2.98
 36,300 2.98 2.98 2.89 100 0 0.0
28/12/2016
2.98
 43,200 2.98 2.98 2.93 0 0 0
27/12/2016
2.98
 40,720 2.98 3.02 2.93 0 0 0
26/12/2016
2.98
 31,500 2.89 3.02 2.93 300 0 0.0
23/12/2016
2.89
 102,100 2.93 2.98 2.89 0 0 0
22/12/2016
2.93
 32,100 2.89 3.02 2.89 200 0 0.0
21/12/2016
2.89
 208,667 3.16 3.16 2.89 700 0 0.0
20/12/2016
3.16
 34,710 3.25 3.25 2.98 500 0 0.0
19/12/2016
3.25
 59,900 3.25 3.25 2.98 0 0 0
16/12/2016
3.25
 50,590 3.30 3.39 3.11 900 0 0.0
15/12/2016
3.30
 165,135 3.07 3.34 3.11 2,700 0 0.0
14/12/2016
3.07
 111,920 2.93 3.07 2.89 900 0 0.0
13/12/2016
2.93
 52,010 2.84 2.98 2.84 500 0 0.0
12/12/2016
2.84
 68,310 3.02 3.02 2.84 0 4,000 -0.0
09/12/2016
3.02
 202,870 2.98 3.02 2.84 200 0 0.0
08/12/2016
2.98
 93,620 2.98 2.98 2.84 7,100 0 0.0
07/12/2016
2.98
 37,374 2.93 3.02 2.84 1,600 0 0.0
06/12/2016
2.93
 96,210 2.98 3.11 2.89 10,700 0 0.1
05/12/2016
2.98
 67,620 3.07 3.07 2.93 6,900 0 0.0
02/12/2016
3.07
 75,914 3.11 3.16 2.98 1,300 0 0.0
01/12/2016
3.11
 161,400 3.16 3.21 3.02 100 0 0.0
30/11/2016
3.16
 116,700 3.11 3.25 3.02 33,400 0 0.2
29/11/2016
3.11
 431,970 3.25 3.25 2.93 30,100 0 0.2
28/11/2016
3.25
 169,600 3.25 3.39 3.21 100 0 0.0
25/11/2016
3.25
 314,930 3.39 3.48 3.21 200 0 0.0
24/11/2016
3.39
 142,480 3.43 3.53 3.21 2,000 0 0.0
23/11/2016
3.43
 236,110 3.39 3.66 3.21 10,000 900 0.1
22/11/2016
3.39
 636,720 3.76 3.85 3.39 1,000 2,300 -0.0
21/11/2016
3.76
 219,384 3.89 3.89 3.71 3,000 10,600 -0.1
18/11/2016
3.89
 313,930 3.89 4.12 3.85 100 84,500 -0.7
17/11/2016
3.89
 1,159,600 3.57 3.89 3.57 0 314,900 -2.7
16/11/2016
3.57
 311,990 3.53 3.57 3.21 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |