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)
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
17/06/2016
2.92
 60,300 2.96 2.96 2.88 4,000 0 0.0
16/06/2016
2.96
 50,980 3.00 3.00 2.88 2,000 0 0.0
15/06/2016
3.00
 12,521 3.00 3.00 2.88 0 0 0
14/06/2016
3.00
 97,500 3.13 3.13 3.00 1,700 0 0.0
13/06/2016
3.13
 101,300 2.92 3.13 2.84 45,300 0 0.3
10/06/2016
2.92
 82,110 3.05 3.05 2.92 0 0 0
09/06/2016
3.05
 63,600 3.21 3.21 3.00 100 0 0.0
08/06/2016
3.21
 55,400 3.25 3.34 3.13 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
3.25
 177,460 3.06 3.34 3.05 200 0 0.0
06/06/2016
3.06
 343,700 3.12 3.12 3.06 0 0 0
03/06/2016
3.12
 185,600 3.10 3.19 3.06 0 0 0
02/06/2016
3.10
 131,300 3.00 3.12 2.91 0 0 0
01/06/2016
3.00
 444,600 3.10 3.10 2.91 22,200 0 0.3
31/05/2016
3.10
 105,700 3.19 3.19 3.10 0 0 0
30/05/2016
3.19
 412,500 3.19 3.49 3.19 0 23,000 -0.4
27/05/2016
3.19
 1,949,900 2.91 3.19 3.12 0 38,200 -0.6
26/05/2016
2.91
 11,200 2.97 3.10 2.91 200 0 0.0
25/05/2016
2.97
 42,700 2.93 3.19 2.91 0 0 0
24/05/2016
2.93
 3,000 3.00 3.00 2.76 200 0 0.0
23/05/2016
3.00
 19,500 3.32 3.32 3.00 0 0 0
20/05/2016
3.32
 300 3.02 3.32 3.02 300 0 0.0
19/05/2016
3.02
 0 3.02 3.02 3.02 0 0 0
18/05/2016
3.02
 300 3.08 3.19 3.02 200 0 0.0
17/05/2016
3.08
 11,300 2.89 3.10 2.80 1,400 0 0.0
16/05/2016
2.89
 0 2.89 2.89 2.89 0 0 0
13/05/2016
2.89
 0 2.89 2.89 2.89 0 0 0
12/05/2016
2.89
 500 2.89 2.89 2.65 400 0 0.0
11/05/2016
2.89
 0 2.89 2.89 2.89 0 0 0
10/05/2016
2.89
 100 2.78 2.89 2.89 100 0 0.0
09/05/2016
2.78
 11,300 2.97 2.97 2.69 2,300 0 0.0
06/05/2016
2.97
 600 2.91 2.97 2.91 600 0 0.0
05/05/2016
2.91
 700 2.87 2.91 2.84 700 0 0.0
04/05/2016
2.87
 400 2.74 2.87 2.78 400 0 0.0
29/04/2016
2.74
 9,800 2.74 2.97 2.74 4,600 0 0.1
28/04/2016
2.74
 1,630 2.74 2.84 2.56 700 0 0.0
27/04/2016
2.74
 900 2.59 2.74 2.59 400 0 0.0
26/04/2016
2.59
 100 2.80 2.80 2.59 0 0 0
25/04/2016
2.80
 114 2.61 2.80 2.80 100 0 0.0
22/04/2016
2.61
 84,000 2.84 2.87 2.56 500 0 0.0
21/04/2016
2.84
 200 2.82 2.84 2.84 200 0 0.0
20/04/2016
2.82
 200 2.91 2.91 2.82 200 0 0.0
19/04/2016
2.91
 1,500 2.74 2.91 2.67 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |