CTCP Than Hà Tu - Vinacomin (tht)

8.80
0.10
(1.15%)
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
(2026-03-31) 		-0.60 -6.38% 1,075,900 -9,600 -0.1
8.70
9.40
8.80
2 tháng
(2026-03-02) 		-0.10 -1.12% 4,451,500 -700 0.0
8.70
10.50
8.80
3 tháng
(2026-01-30) 		0 0% 4,777,300 3,200 0.1
8.20
10.50
8.80
6 tháng
(2025-11-03) 		0.80 10% 5,929,300 -293,100 -2.3
7.80
10.50
8.80
12 tháng
(2025-05-05) 		0.11 1.31% 9,984,900 -357,800 -2.7
7.80
10.50
8.80
24 tháng
(2024-05-10) 		-3.09 -25.96% 17,101,231 -429,815 -3.5
7.80
12.55
8.80
36 tháng
(2023-05-16) 		-1.68 -15.99% 28,783,867 -649,655 -6.2
7.80
12.55
8.80
60 tháng
(2021-05-26) 		2.46 38.71% 96,435,332 -1,072,045 -14.8
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |