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)
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
26/09/2016
2.38
 14,900 2.38 2.38 2.34 100 0 0.0
23/09/2016
2.38
 45,830 2.38 2.38 2.34 0 0 0
22/09/2016
2.38
 65,236 2.38 2.43 2.29 700 0 0.0
21/09/2016
2.38
 20,200 2.43 2.43 2.38 0 0 0
20/09/2016
2.43
 27,050 2.47 2.47 2.38 2,000 0 0.0
19/09/2016
2.47
 9,500 2.43 2.47 2.43 300 0 0.0
16/09/2016
2.43
 42,130 2.47 2.47 2.38 1,600 0 0.0
15/09/2016
2.47
 23,180 2.47 2.52 2.43 100 0 0.0
14/09/2016
2.47
 58,500 2.52 2.52 2.43 100 0 0.0
13/09/2016
2.52
 28,000 2.47 2.52 2.47 100 0 0.0
12/09/2016
2.47
 11,320 2.52 2.52 2.47 0 0 0
09/09/2016
2.52
 42,400 2.52 2.52 2.47 1,000 0 0.0
08/09/2016
2.52
 21,080 2.56 2.56 2.47 100 0 0.0
07/09/2016
2.56
 10,140 2.56 2.56 2.52 0 0 0
06/09/2016
2.56
 59,930 2.47 2.61 2.47 10,200 0 0.1
05/09/2016
2.47
 6,910 2.56 2.56 2.47 700 0 0.0
01/09/2016
2.56
 18,020 2.56 2.56 2.43 3,100 0 0.0
31/08/2016
2.56
 95,200 2.52 2.61 2.43 2,200 0 0.0
30/08/2016
2.52
 41,200 2.47 2.52 2.43 3,000 0 0.0
29/08/2016
2.47
 59,520 2.52 2.56 2.47 200 0 0.0
26/08/2016
2.52
 67,436 2.56 2.56 2.43 400 0 0.0
25/08/2016
2.56
 27,320 2.56 2.56 2.52 200 60 0.0
24/08/2016
2.56
 82,130 2.43 2.66 2.43 8,000 0 0.0
23/08/2016
2.43
 47,260 2.43 2.52 2.38 200 0 0.0
22/08/2016
2.43
 51,674 2.47 2.52 2.43 400 0 0.0
19/08/2016
2.47
 232,240 2.70 2.70 2.47 30,600 0 0.2
18/08/2016
2.70
 22,700 2.66 2.70 2.56 100 500 -0.0
17/08/2016
2.66
 6,000 2.66 2.66 2.61 0 500 -0.0
16/08/2016
2.66
 14,400 2.70 2.70 2.66 0 0 0
15/08/2016
2.70
 2,300 2.75 2.75 2.70 800 0 0.0
12/08/2016
2.75
 5,600 2.70 2.75 2.66 2,600 0 0.0
11/08/2016
2.70
 14,500 2.75 2.75 2.66 300 0 0.0
10/08/2016
2.75
 5,500 2.70 2.75 2.61 2,100 0 0.0
09/08/2016
2.70
 4,200 2.75 2.75 2.61 500 0 0.0
08/08/2016
2.75
 17,200 2.70 2.75 2.56 6,600 0 0.0
05/08/2016
2.70
 27,200 2.75 2.75 2.47 3,300 0 0.0
04/08/2016
2.75
 23,800 2.75 2.75 2.61 10,400 0 0.1
03/08/2016
2.75
 2,700 2.75 2.84 2.75 400 0 0.0
02/08/2016
2.75
 79,200 2.93 2.93 2.66 20,200 0 0.1
01/08/2016
2.93
 7,500 3.02 3.02 2.89 0 0 0
29/07/2016
3.02
 22,500 2.93 3.02 2.84 16,100 0 0.1
28/07/2016
2.93
 2,000 2.89 3.16 2.89 1,500 0 0.0
27/07/2016
2.89
 10,700 2.89 2.89 2.79 0 0 0
26/07/2016
2.89
 10,300 2.89 2.89 2.79 0 0 0
25/07/2016
2.89
 4,300 2.93 2.93 2.89 0 0 0
22/07/2016
2.93
 27,800 2.98 2.98 2.89 6,100 0 0.0
21/07/2016
2.98
 17,200 2.98 2.98 2.93 9,800 0 0.1
20/07/2016
2.98
 14,900 2.93 2.98 2.89 1,700 0 0.0
19/07/2016
2.93
 28,340 2.98 2.98 2.93 0 0 0
18/07/2016
2.98
 17,010 2.93 2.98 2.89 0 0 0
15/07/2016
2.93
 20,300 2.93 2.98 2.89 2,900 0 0.0
14/07/2016
2.93
 35,100 2.98 2.98 2.75 7,000 0 0.0
13/07/2016
2.98
 55,200 3.02 3.02 2.98 11,500 0 0.1
12/07/2016
3.02
 16,400 3.02 3.21 2.98 300 0 0.0
11/07/2016
3.02
 16,100 3.07 3.07 2.98 2,400 0 0.0
08/07/2016
3.07
 84,600 3.02 3.07 3.02 0 0 0
07/07/2016
3.02
 39,900 3.02 3.07 2.98 9,100 0 0.1
06/07/2016
3.02
 20,000 3.07 3.07 2.98 5,700 0 0.0
05/07/2016
3.07
 11,600 3.11 3.11 3.07 200 0 0.0
04/07/2016
3.11
 11,400 3.11 3.21 3.11 1,700 0 0.0
01/07/2016
3.11
 42,200 3.02 3.11 3.02 13,900 0 0.1
30/06/2016
3.02
 55,300 3.02 3.02 2.93 7,000 0 0.0
29/06/2016
3.02
 21,100 3.07 3.07 2.93 8,100 0 0.1
28/06/2016
3.07
 18,000 3.02 3.07 2.98 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |