CTCP Than Hà Tu - Vinacomin (tht)

6.90
-0.10
(-1.43%)
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
(2026-08-17) 		-0.10 -1.41% 152,900 0 0
6.90
7.20
6.90
2 tháng
(2026-07-16) 		-0.90 -11.39% 350,000 12,400 0
6.90
7.90
6.90
3 tháng
(2026-06-16) 		-1 -12.50% 505,200 29,200 0
6.90
8.10
6.90
6 tháng
(2026-03-18) 		-1.38 -16.49% 3,176,800 12,600 -0.1
6.90
9.02
6.90
12 tháng
(2025-09-19) 		-0.38 -5.15% 7,350,300 -282,100 -2.4
6.90
9.57
6.90
24 tháng
(2024-09-24) 		-3.64 -34.21% 15,522,090 -525,495 -5.1
6.90
11.34
6.90
36 tháng
(2023-10-02) 		-3.34 -32.30% 21,728,592 -654,695 -6.6
6.90
11.43
6.90
60 tháng
(2021-10-11) 		-5.85 -45.51% 70,906,878 -969,955 -12.2
5.08
14.13
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/04/2017
2.55
 55,610 2.50 2.59 2.50 100 0 0.0
03/04/2017
2.50
 45,500 2.55 2.55 2.46 0 0 0
31/03/2017
2.55
 86,380 2.55 2.59 2.55 0 0 0
30/03/2017
2.55
 79,700 2.55 2.59 2.46 400 0 0.0
29/03/2017
2.55
 5,300 2.55 2.59 2.50 200 0 0.0
28/03/2017
2.55
 24,600 2.55 2.59 2.50 200 0 0.0
27/03/2017
2.55
 15,100 2.55 2.55 2.50 100 0 0.0
24/03/2017
2.55
 50,000 2.55 2.59 2.50 100 0 0.0
23/03/2017
2.55
 115,200 2.55 2.55 2.50 200 0 0.0
22/03/2017
2.55
 35,600 2.59 2.63 2.50 200 0 0.0
21/03/2017
2.59
 34,600 2.63 2.63 2.59 0 0 0
20/03/2017
2.63
 14,400 2.63 2.63 2.59 500 0 0.0
17/03/2017
2.63
 55,110 2.55 2.63 2.55 100 0 0.0
16/03/2017
2.55
 8,200 2.55 2.59 2.50 100 0 0.0
15/03/2017
2.55
 49,900 2.59 2.59 2.55 0 0 0
14/03/2017
2.59
 43,100 2.55 2.59 2.50 200 0 0.0
13/03/2017
2.55
 24,380 2.59 2.59 2.55 0 0 0
10/03/2017
2.59
 10,220 2.55 2.59 2.50 100 0 0.0
09/03/2017
2.55
 21,880 2.55 2.55 2.50 100 0 0.0
08/03/2017
2.55
 6,700 2.59 2.59 2.55 0 0 0
07/03/2017
2.59
 18,000 2.59 2.59 2.55 0 0 0
06/03/2017
2.59
 43,000 2.59 2.59 2.59 0 0 0
03/03/2017
2.59
 20,300 2.59 2.59 2.55 0 0 0
02/03/2017
2.59
 46,680 2.59 2.59 2.50 600 20,480 -0.1
01/03/2017
2.59
 107,230 2.63 2.63 2.50 100 0 0.0
28/02/2017
2.63
 80,800 2.63 2.80 2.59 2,900 0 0.0
27/02/2017
2.63
 31,500 2.59 2.63 2.55 200 0 0.0
24/02/2017
2.59
 79,730 2.59 2.63 2.55 0 0 0
23/02/2017
2.59
 45,860 2.59 2.59 2.55 0 0 0
22/02/2017
2.59
 33,541 2.59 2.59 2.55 100 0 0.0
21/02/2017
2.59
 74,310 2.59 2.63 2.55 200 0 0.0
20/02/2017
2.59
 66,480 2.59 2.63 2.59 500 0 0.0
17/02/2017
2.59
 22,110 2.55 2.59 2.55 0 0 0
16/02/2017
2.55
 28,422 2.59 2.63 2.55 200 0 0.0
15/02/2017
2.59
 57,889 2.50 2.59 2.55 200 0 0.0
14/02/2017
2.50
 18,200 2.50 2.55 2.50 0 0 0
13/02/2017
2.50
 22,020 2.59 2.59 2.50 0 0 0
10/02/2017
2.59
 58,900 2.50 2.59 2.50 0 900 -0.0
09/02/2017
2.50
 26,800 2.50 2.50 2.46 100 0 0.0
08/02/2017
2.50
 65,030 2.55 2.55 2.46 100 1,000 -0.0
07/02/2017
2.55
 56,802 2.55 2.55 2.50 200 2,000 -0.0
06/02/2017
2.55
 97,820 2.59 2.59 2.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |