CTCP Than Hà Tu - Vinacomin (tht)

9.40
-0.20
(-2.08%)
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
(2026-02-11) 		1.30 15.66% 2,331,600 4,400 0.0
8.30
10.50
9.40
2 tháng
(2026-01-12) 		1.60 20% 3,139,100 -97,900 -0.8
8
10.50
9.40
3 tháng
(2025-12-15) 		1.70 21.52% 3,307,900 -99,000 -0.8
7.90
10.50
9.40
6 tháng
(2025-09-15) 		1.20 14.29% 3,939,800 -301,700 -2.4
7.80
10.50
9.40
12 tháng
(2025-03-18) 		-2.46 -20.42% 9,578,400 -386,900 -3.1
7.80
12.06
9.40
24 tháng
(2024-03-25) 		-2.02 -17.36% 15,642,283 -426,715 -3.5
7.80
12.55
9.40
36 tháng
(2023-03-29) 		-0.62 -6.08% 28,564,385 -629,155 -6.0
7.80
12.55
9.40
60 tháng
(2021-04-08) 		2.82 41.66% 95,881,029 -806,645 -12.6
5.58
16.06
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |