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)
07/11/2016
2.46
 53,810 2.29 2.46 2.34 2,300 0 0.0
04/11/2016
2.29
 15,200 2.29 2.34 2.29 100 0 0.0
03/11/2016
2.29
 34,216 2.29 2.34 2.25 300 0 0.0
02/11/2016
2.29
 22,000 2.34 2.34 2.29 0 0 0
01/11/2016
2.34
 79,700 2.38 2.38 2.25 100 0 0.0
31/10/2016
2.38
 18,741 2.34 2.38 2.25 800 0 0.0
28/10/2016
2.34
 15,200 2.34 2.38 2.25 1,600 0 0.0
27/10/2016
2.34
 7,900 2.29 2.38 2.29 300 0 0.0
26/10/2016
2.29
 10,800 2.34 2.34 2.29 100 0 0.0
25/10/2016
2.34
 10,540 2.29 2.38 2.25 300 0 0.0
24/10/2016
2.29
 66,040 2.38 2.38 2.25 0 0 0
21/10/2016
2.38
 58,500 2.42 2.42 2.34 200 0 0.0
20/10/2016
2.42
 49,400 2.50 2.50 2.25 200 0 0.0
19/10/2016
2.50
 95,236 2.38 2.55 2.46 300 0 0.0
18/10/2016
2.38
 113,000 2.17 2.38 2.21 11,500 0 0.1
17/10/2016
2.17
 27,200 2.21 2.25 2.17 6,100 0 0.0
14/10/2016
2.21
 40,910 2.21 2.21 2.17 100 0 0.0
13/10/2016
2.21
 56,600 2.21 2.21 2.17 100 0 0.0
12/10/2016
2.21
 6,200 2.21 2.21 2.17 0 0 0
11/10/2016
2.21
 87,900 2.21 2.21 2.17 100 0 0.0
10/10/2016
2.21
 3,310 2.17 2.21 2.21 200 0 0.0
07/10/2016
2.17
 42,200 2.17 2.25 2.17 300 0 0.0
06/10/2016
2.17
 64,370 2.17 2.21 2.17 0 0 0
05/10/2016
2.17
 53,210 2.21 2.21 2.17 0 0 0
04/10/2016
2.21
 56,760 2.21 2.21 2.17 0 0 0
03/10/2016
2.21
 29,200 2.17 2.25 2.17 500 0 0.0
30/09/2016
2.17
 51,640 2.17 2.21 2.17 1,000 0 0.0
29/09/2016
2.17
 74,400 2.17 2.25 2.13 1,000 0 0.0
28/09/2016
2.17
 34,000 2.13 2.21 2.17 1,700 0 0.0
27/09/2016
2.13
 90,720 2.17 2.21 2.13 2,800 0 0.0
26/09/2016
2.17
 14,900 2.17 2.17 2.13 100 0 0.0
23/09/2016
2.17
 45,830 2.17 2.17 2.13 0 0 0
22/09/2016
2.17
 65,236 2.17 2.21 2.09 700 0 0.0
21/09/2016
2.17
 20,200 2.21 2.21 2.17 0 0 0
20/09/2016
2.21
 27,050 2.25 2.25 2.17 2,000 0 0.0
19/09/2016
2.25
 9,500 2.21 2.25 2.21 300 0 0.0
16/09/2016
2.21
 42,130 2.25 2.25 2.17 1,600 0 0.0
15/09/2016
2.25
 23,180 2.25 2.29 2.21 100 0 0.0
14/09/2016
2.25
 58,500 2.29 2.29 2.21 100 0 0.0
13/09/2016
2.29
 28,000 2.25 2.29 2.25 100 0 0.0
12/09/2016
2.25
 11,320 2.29 2.29 2.25 0 0 0
09/09/2016
2.29
 42,400 2.29 2.29 2.25 1,000 0 0.0
08/09/2016
2.29
 21,080 2.34 2.34 2.25 100 0 0.0
07/09/2016
2.34
 10,140 2.34 2.34 2.29 0 0 0
06/09/2016
2.34
 59,930 2.25 2.38 2.25 10,200 0 0.1
05/09/2016
2.25
 6,910 2.34 2.34 2.25 700 0 0.0
01/09/2016
2.34
 18,020 2.34 2.34 2.21 3,100 0 0.0
31/08/2016
2.34
 95,200 2.29 2.38 2.21 2,200 0 0.0
30/08/2016
2.29
 41,200 2.25 2.29 2.21 3,000 0 0.0
29/08/2016
2.25
 59,520 2.29 2.34 2.25 200 0 0.0
26/08/2016
2.29
 67,436 2.34 2.34 2.21 400 0 0.0
25/08/2016
2.34
 27,320 2.34 2.34 2.29 200 60 0.0
24/08/2016
2.34
 82,130 2.21 2.42 2.21 8,000 0 0.0
23/08/2016
2.21
 47,260 2.21 2.29 2.17 200 0 0.0
22/08/2016
2.21
 51,674 2.25 2.29 2.21 400 0 0.0
19/08/2016
2.25
 232,240 2.46 2.46 2.25 30,600 0 0.2
18/08/2016
2.46
 22,700 2.42 2.46 2.34 100 500 -0.0
17/08/2016
2.42
 6,000 2.42 2.42 2.38 0 500 -0.0
16/08/2016
2.42
 14,400 2.46 2.46 2.42 0 0 0
15/08/2016
2.46
 2,300 2.50 2.50 2.46 800 0 0.0
12/08/2016
2.50
 5,600 2.46 2.50 2.42 2,600 0 0.0
11/08/2016
2.46
 14,500 2.50 2.50 2.42 300 0 0.0
10/08/2016
2.50
 5,500 2.46 2.50 2.38 2,100 0 0.0
09/08/2016
2.46
 4,200 2.50 2.50 2.38 500 0 0.0
08/08/2016
2.50
 17,200 2.46 2.50 2.34 6,600 0 0.0
05/08/2016
2.46
 27,200 2.50 2.50 2.25 3,300 0 0.0
04/08/2016
2.50
 23,800 2.50 2.50 2.38 10,400 0 0.1
03/08/2016
2.50
 2,700 2.50 2.59 2.50 400 0 0.0
02/08/2016
2.50
 79,200 2.67 2.67 2.42 20,200 0 0.1
01/08/2016
2.67
 7,500 2.75 2.75 2.63 0 0 0
29/07/2016
2.75
 22,500 2.67 2.75 2.59 16,100 0 0.1
28/07/2016
2.67
 2,000 2.63 2.88 2.63 1,500 0 0.0
27/07/2016
2.63
 10,700 2.63 2.63 2.55 0 0 0
26/07/2016
2.63
 10,300 2.63 2.63 2.55 0 0 0
25/07/2016
2.63
 4,300 2.67 2.67 2.63 0 0 0
22/07/2016
2.67
 27,800 2.71 2.71 2.63 6,100 0 0.0
21/07/2016
2.71
 17,200 2.71 2.71 2.67 9,800 0 0.1
20/07/2016
2.71
 14,900 2.67 2.71 2.63 1,700 0 0.0
19/07/2016
2.67
 28,340 2.71 2.71 2.67 0 0 0
18/07/2016
2.71
 17,010 2.67 2.71 2.63 0 0 0
15/07/2016
2.67
 20,300 2.67 2.71 2.63 2,900 0 0.0
14/07/2016
2.67
 35,100 2.71 2.71 2.50 7,000 0 0.0
13/07/2016
2.71
 55,200 2.75 2.75 2.71 11,500 0 0.1
12/07/2016
2.75
 16,400 2.75 2.92 2.71 300 0 0.0
11/07/2016
2.75
 16,100 2.80 2.80 2.71 2,400 0 0.0
08/07/2016
2.80
 84,600 2.75 2.80 2.75 0 0 0
07/07/2016
2.75
 39,900 2.75 2.80 2.71 9,100 0 0.1
06/07/2016
2.75
 20,000 2.80 2.80 2.71 5,700 0 0.0
05/07/2016
2.80
 11,600 2.84 2.84 2.80 200 0 0.0
04/07/2016
2.84
 11,400 2.84 2.92 2.84 1,700 0 0.0
01/07/2016
2.84
 42,200 2.75 2.84 2.75 13,900 0 0.1
30/06/2016
2.75
 55,300 2.75 2.75 2.67 7,000 0 0.0
29/06/2016
2.75
 21,100 2.80 2.80 2.67 8,100 0 0.1
28/06/2016
2.80
 18,000 2.75 2.80 2.71 600 0 0.0
27/06/2016
2.75
 64,600 2.84 2.84 2.71 17,500 0 0.1
24/06/2016
2.84
 163,000 2.84 2.84 2.63 89,700 0 0.6
23/06/2016
2.84
 42,030 2.84 2.88 2.84 20,400 0 0.1
22/06/2016
2.84
 40,200 2.92 2.92 2.84 15,000 0 0.1
21/06/2016
2.92
 44,600 2.88 2.92 2.84 8,900 0 0.1
20/06/2016
2.88
 33,000 2.92 2.92 2.88 2,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |