CTCP Than Hà Tu - Vinacomin (tht)

8
0.10
(1.27%)
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
(2026-05-20) 		-0.03 -0.34% 397,400 -2,700 0
7.84
8.30
8
2 tháng
(2026-04-20) 		-0.39 -4.72% 1,168,400 -4,000 0
7.84
8.30
8
3 tháng
(2026-03-23) 		-0.76 -8.73% 2,407,500 -16,400 -0.1
7.84
8.66
8
6 tháng
(2025-12-22) 		0.70 9.76% 6,233,800 -108,400 -0.8
7.20
9.57
8
12 tháng
(2025-06-24) 		0.34 4.47% 8,763,600 -305,000 -2.4
7.11
9.57
8
24 tháng
(2024-07-01) 		-2.83 -26.36% 16,517,388 -533,795 -4.8
7.11
11.43
8
36 tháng
(2023-07-05) 		-1.87 -19.14% 26,973,892 -644,755 -6.1
7.11
11.43
8
60 tháng
(2021-07-15) 		0.98 14.12% 89,933,461 -1,186,145 -15.8
5.08
14.63
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/02/2017
2.59
 69,710 2.59 2.59 2.50 0 0 0
02/02/2017
2.59
 32,020 2.63 2.63 2.55 0 5,000 -0.0
25/01/2017
2.63
 26,410 2.55 2.63 2.55 2,500 0 0.0
24/01/2017
2.55
 54,200 2.59 2.59 2.50 0 0 0
23/01/2017
2.59
 20,870 2.46 2.59 2.50 200 0 0.0
20/01/2017
2.46
 40,880 2.46 2.59 2.46 1,500 0 0.0
19/01/2017
2.46
 30,340 2.55 2.59 2.42 300 0 0.0
18/01/2017
2.55
 37,200 2.59 2.59 2.55 500 0 0.0
17/01/2017
2.59
 59,900 2.59 2.63 2.50 0 0 0
16/01/2017
2.59
 69,670 2.67 2.67 2.42 100 0 0.0
13/01/2017
2.67
 15,800 2.71 2.71 2.67 0 5,000 -0.0
12/01/2017
2.71
 55,000 2.71 2.71 2.63 0 0 0
11/01/2017
2.71
 54,800 2.75 2.75 2.67 400 0 0.0
10/01/2017
2.75
 115,920 2.71 2.75 2.67 76,800 0 0.5
09/01/2017
2.71
 89,649 2.75 2.75 2.63 0 0 0
06/01/2017
2.75
 70,000 2.80 2.80 2.71 100 0 0.0
05/01/2017
2.80
 23,851 2.80 2.80 2.75 5,700 0 0.0
04/01/2017
2.80
 10,450 2.80 2.84 2.75 8,500 0 0.1
03/01/2017
2.80
 65,489 2.71 2.84 2.71 0 0 0
30/12/2016
2.71
 46,700 2.71 2.71 2.67 1,000 0 0.0
29/12/2016
2.71
 36,300 2.71 2.71 2.63 100 0 0.0
28/12/2016
2.71
 43,200 2.71 2.71 2.67 0 0 0
27/12/2016
2.71
 40,720 2.71 2.75 2.67 0 0 0
26/12/2016
2.71
 31,500 2.63 2.75 2.67 300 0 0.0
23/12/2016
2.63
 102,100 2.67 2.71 2.63 0 0 0
22/12/2016
2.67
 32,100 2.63 2.75 2.63 200 0 0.0
21/12/2016
2.63
 208,667 2.88 2.88 2.63 700 0 0.0
20/12/2016
2.88
 34,710 2.96 2.96 2.71 500 0 0.0
19/12/2016
2.96
 59,900 2.96 2.96 2.71 0 0 0
16/12/2016
2.96
 50,590 3.00 3.09 2.84 900 0 0.0
15/12/2016
3.00
 165,135 2.80 3.05 2.84 2,700 0 0.0
14/12/2016
2.80
 111,920 2.67 2.80 2.63 900 0 0.0
13/12/2016
2.67
 52,010 2.59 2.71 2.59 500 0 0.0
12/12/2016
2.59
 68,310 2.75 2.75 2.59 0 4,000 -0.0
09/12/2016
2.75
 202,870 2.71 2.75 2.59 200 0 0.0
08/12/2016
2.71
 93,620 2.71 2.71 2.59 7,100 0 0.0
07/12/2016
2.71
 37,374 2.67 2.75 2.59 1,600 0 0.0
06/12/2016
2.67
 96,210 2.71 2.84 2.63 10,700 0 0.1
05/12/2016
2.71
 67,620 2.80 2.80 2.67 6,900 0 0.0
02/12/2016
2.80
 75,914 2.84 2.88 2.71 1,300 0 0.0
01/12/2016
2.84
 161,400 2.88 2.92 2.75 100 0 0.0
30/11/2016
2.88
 116,700 2.84 2.96 2.75 33,400 0 0.2
29/11/2016
2.84
 431,970 2.96 2.96 2.67 30,100 0 0.2
28/11/2016
2.96
 169,600 2.96 3.09 2.92 100 0 0.0
25/11/2016
2.96
 314,930 3.09 3.17 2.92 200 0 0.0
24/11/2016
3.09
 142,480 3.13 3.21 2.92 2,000 0 0.0
23/11/2016
3.13
 236,110 3.09 3.34 2.92 10,000 900 0.1
22/11/2016
3.09
 636,720 3.42 3.51 3.09 1,000 2,300 -0.0
21/11/2016
3.42
 219,384 3.55 3.55 3.38 3,000 10,600 -0.1
18/11/2016
3.55
 313,930 3.55 3.76 3.51 100 84,500 -0.7
17/11/2016
3.55
 1,159,600 3.25 3.55 3.25 0 314,900 -2.7
16/11/2016
3.25
 311,990 3.21 3.25 2.92 300 0 0.0
15/11/2016
3.21
 367,719 3.30 3.46 3.17 100 0 0.0
14/11/2016
3.30
 910,510 3.00 3.30 3.13 0 157,000 -1.2
11/11/2016
3.00
 333,748 2.75 3.00 3.00 3,000 120,000 -0.8
10/11/2016
2.75
 329,025 2.50 2.75 2.50 800 0 0.0
09/11/2016
2.50
 110,202 2.46 2.55 2.42 4,600 0 0.0
08/11/2016
2.46
 34,520 2.46 2.55 2.42 10,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |