CTCP Than Hà Tu - Vinacomin (tht)

7.90
-0.10
(-1.25%)
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
(2025-11-05) 		0 0% 330,500 -171,500 -1.4
7.90
8.10
7.90
2 tháng
(2025-10-06) 		-0.10 -1.23% 448,000 -171,500 -1.4
7.80
8.20
7.90
3 tháng
(2025-09-08) 		-0.40 -4.76% 627,800 -184,500 -1.5
7.80
8.40
7.90
6 tháng
(2025-06-09) 		-0.30 -3.61% 2,833,500 -178,400 -1.4
7.80
8.90
7.90
12 tháng
(2024-12-10) 		-3.97 -33.15% 8,379,491 -446,938 -4.4
7.80
12.45
7.90
24 tháng
(2023-12-18) 		-3.35 -29.51% 14,359,092 -553,895 -5.6
7.80
12.55
7.90
36 tháng
(2022-12-21) 		0.48 6.41% 28,177,326 -508,855 -5.1
7.01
12.55
7.90
60 tháng
(2020-12-31) 		1.87 30.55% 96,232,933 -440,445 -9.5
5.19
16.06
7.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/11/2016
3.53
 367,719 3.62 3.80 3.48 100 0 0.0
14/11/2016
3.62
 910,510 3.30 3.62 3.43 0 157,000 -1.2
11/11/2016
3.30
 333,748 3.02 3.30 3.30 3,000 120,000 -0.8
10/11/2016
3.02
 329,025 2.75 3.02 2.75 800 0 0.0
09/11/2016
2.75
 110,202 2.70 2.79 2.66 4,600 0 0.0
08/11/2016
2.70
 34,520 2.70 2.79 2.66 10,300 0 0.1
07/11/2016
2.70
 53,810 2.52 2.70 2.56 2,300 0 0.0
04/11/2016
2.52
 15,200 2.52 2.56 2.52 100 0 0.0
03/11/2016
2.52
 34,216 2.52 2.56 2.47 300 0 0.0
02/11/2016
2.52
 22,000 2.56 2.56 2.52 0 0 0
01/11/2016
2.56
 79,700 2.61 2.61 2.47 100 0 0.0
31/10/2016
2.61
 18,741 2.56 2.61 2.47 800 0 0.0
28/10/2016
2.56
 15,200 2.56 2.61 2.47 1,600 0 0.0
27/10/2016
2.56
 7,900 2.52 2.61 2.52 300 0 0.0
26/10/2016
2.52
 10,800 2.56 2.56 2.52 100 0 0.0
25/10/2016
2.56
 10,540 2.52 2.61 2.47 300 0 0.0
24/10/2016
2.52
 66,040 2.61 2.61 2.47 0 0 0
21/10/2016
2.61
 58,500 2.66 2.66 2.56 200 0 0.0
20/10/2016
2.66
 49,400 2.75 2.75 2.47 200 0 0.0
19/10/2016
2.75
 95,236 2.61 2.79 2.70 300 0 0.0
18/10/2016
2.61
 113,000 2.38 2.61 2.43 11,500 0 0.1
17/10/2016
2.38
 27,200 2.43 2.47 2.38 6,100 0 0.0
14/10/2016
2.43
 40,910 2.43 2.43 2.38 100 0 0.0
13/10/2016
2.43
 56,600 2.43 2.43 2.38 100 0 0.0
12/10/2016
2.43
 6,200 2.43 2.43 2.38 0 0 0
11/10/2016
2.43
 87,900 2.43 2.43 2.38 100 0 0.0
10/10/2016
2.43
 3,310 2.38 2.43 2.43 200 0 0.0
07/10/2016
2.38
 42,200 2.38 2.47 2.38 300 0 0.0
06/10/2016
2.38
 64,370 2.38 2.43 2.38 0 0 0
05/10/2016
2.38
 53,210 2.43 2.43 2.38 0 0 0
04/10/2016
2.43
 56,760 2.43 2.43 2.38 0 0 0
03/10/2016
2.43
 29,200 2.38 2.47 2.38 500 0 0.0
30/09/2016
2.38
 51,640 2.38 2.43 2.38 1,000 0 0.0
29/09/2016
2.38
 74,400 2.38 2.47 2.34 1,000 0 0.0
28/09/2016
2.38
 34,000 2.34 2.43 2.38 1,700 0 0.0
27/09/2016
2.34
 90,720 2.38 2.43 2.34 2,800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |