CTCP Than Hà Tu - Vinacomin (tht)

6.90
-0.10
(-1.43%)
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
(2026-08-17) 		-0.10 -1.41% 152,900 0 0
6.90
7.20
6.90
2 tháng
(2026-07-16) 		-0.90 -11.39% 350,000 12,400 0
6.90
7.90
6.90
3 tháng
(2026-06-16) 		-1 -12.50% 505,200 29,200 0
6.90
8.10
6.90
6 tháng
(2026-03-18) 		-1.38 -16.49% 3,176,800 12,600 -0.1
6.90
9.02
6.90
12 tháng
(2025-09-19) 		-0.38 -5.15% 7,350,300 -282,100 -2.4
6.90
9.57
6.90
24 tháng
(2024-09-24) 		-3.64 -34.21% 15,522,090 -525,495 -5.1
6.90
11.34
6.90
36 tháng
(2023-10-02) 		-3.34 -32.30% 21,728,592 -654,695 -6.6
6.90
11.43
6.90
60 tháng
(2021-10-11) 		-5.85 -45.51% 70,906,878 -969,955 -12.2
5.08
14.13
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |