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)
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
27/06/2016
3.02
 64,600 3.11 3.11 2.98 17,500 0 0.1
24/06/2016
3.11
 163,000 3.11 3.11 2.89 89,700 0 0.6
23/06/2016
3.11
 42,030 3.11 3.16 3.11 20,400 0 0.1
22/06/2016
3.11
 40,200 3.21 3.21 3.11 15,000 0 0.1
21/06/2016
3.21
 44,600 3.16 3.21 3.11 8,900 0 0.1
20/06/2016
3.16
 33,000 3.21 3.21 3.16 2,200 0 0.0
17/06/2016
3.21
 60,300 3.25 3.25 3.16 4,000 0 0.0
16/06/2016
3.25
 50,980 3.30 3.30 3.16 2,000 0 0.0
15/06/2016
3.30
 12,521 3.30 3.30 3.16 0 0 0
14/06/2016
3.30
 97,500 3.43 3.43 3.30 1,700 0 0.0
13/06/2016
3.43
 101,300 3.21 3.43 3.11 45,300 0 0.3
10/06/2016
3.21
 82,110 3.34 3.34 3.21 0 0 0
09/06/2016
3.34
 63,600 3.53 3.53 3.30 100 0 0.0
08/06/2016
3.53
 55,400 3.57 3.66 3.43 0 0 0
07/06/2016: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/8 (Volume + 80%, Ratio=0.80)
07/06/2016
3.57
 177,460 3.36 3.66 3.34 200 0 0.0
06/06/2016
3.36
 343,700 3.43 3.43 3.36 0 0 0
03/06/2016
3.43
 185,600 3.41 3.50 3.36 0 0 0
02/06/2016
3.41
 131,300 3.29 3.43 3.19 0 0 0
01/06/2016
3.29
 444,600 3.41 3.41 3.19 22,200 0 0.3
31/05/2016
3.41
 105,700 3.50 3.50 3.41 0 0 0
30/05/2016
3.50
 412,500 3.50 3.83 3.50 0 23,000 -0.4
27/05/2016
3.50
 1,949,900 3.19 3.50 3.43 0 38,200 -0.6
26/05/2016
3.19
 11,200 3.26 3.41 3.19 200 0 0.0
25/05/2016
3.26
 42,700 3.22 3.50 3.19 0 0 0
24/05/2016
3.22
 3,000 3.29 3.29 3.03 200 0 0.0
23/05/2016
3.29
 19,500 3.64 3.64 3.29 0 0 0
20/05/2016
3.64
 300 3.31 3.64 3.31 300 0 0.0
19/05/2016
3.31
 0 3.31 3.31 3.31 0 0 0
18/05/2016
3.31
 300 3.38 3.50 3.31 200 0 0.0
17/05/2016
3.38
 11,300 3.17 3.41 3.07 1,400 0 0.0
16/05/2016
3.17
 0 3.17 3.17 3.17 0 0 0
13/05/2016
3.17
 0 3.17 3.17 3.17 0 0 0
12/05/2016
3.17
 500 3.17 3.17 2.91 400 0 0.0
11/05/2016
3.17
 0 3.17 3.17 3.17 0 0 0
10/05/2016
3.17
 100 3.05 3.17 3.17 100 0 0.0
09/05/2016
3.05
 11,300 3.26 3.26 2.96 2,300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |