CTCP Than Hà Tu - Vinacomin (tht)

8.70
-0.10
(-1.14%)
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
(2025-12-29) 		0.90 11.39% 608,600 -106,600 -0.8
7.90
9.10
8.80
2 tháng
(2025-12-01) 		0.80 10% 798,500 -160,800 -1.3
7.80
9.10
8.80
3 tháng
(2025-10-30) 		0.70 8.64% 1,095,300 -296,300 -2.4
7.80
9.10
8.80
6 tháng
(2025-08-01) 		0.30 3.53% 2,075,700 -309,300 -2.5
7.80
9.10
8.80
12 tháng
(2025-02-03) 		-2.59 -22.73% 8,931,754 -583,895 -5.5
7.80
12.45
8.80
24 tháng
(2024-02-15) 		-2.55 -22.46% 13,668,481 -455,715 -3.9
7.80
12.55
8.80
36 tháng
(2023-02-13) 		-1.25 -12.46% 27,501,890 -636,655 -6.1
7.80
12.55
8.80
60 tháng
(2021-02-23) 		3.10 54.51% 94,999,422 -582,245 -10.7
5.58
16.06
8.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2016
2.84
 400 2.72 2.93 2.55 300 100 0.0
26/01/2016
2.72
 500 2.77 2.91 2.55 300 200 0.0
25/01/2016
2.77
 0 2.77 2.77 2.77 0 0 0
22/01/2016
2.77
 1,400 2.84 2.98 2.55 300 600 -0.0
21/01/2016
2.84
 200 2.60 2.84 2.79 200 0 0.0
20/01/2016
2.60
 4,200 2.89 2.89 2.60 0 4,200 -0.0
19/01/2016
2.89
 100 2.65 2.89 2.89 100 0 0.0
18/01/2016
2.65
 1,500 2.93 2.93 2.65 0 0 0
15/01/2016
2.93
 45,300 3.03 3.03 2.93 300 100 0.0
14/01/2016
3.03
 100 2.93 3.03 3.03 100 0 0.0
13/01/2016
2.93
 0 2.93 2.93 2.93 0 0 0
12/01/2016
2.93
 100 3.12 3.12 2.93 0 0 0
11/01/2016
3.12
 300 3.00 3.12 3.00 300 0 0.0
08/01/2016
3.00
 200 3.12 3.12 2.81 100 0 0.0
07/01/2016
3.12
 0 3.12 3.12 3.12 0 0 0
06/01/2016
3.12
 0 3.12 3.12 3.12 0 0 0
05/01/2016
3.12
 0 3.12 3.12 3.12 0 0 0
04/01/2016
3.12
 0 3.12 3.12 3.12 0 0 0
31/12/2015
3.12
 10,200 2.93 3.22 2.67 2,500 0 0.0
30/12/2015
2.93
 600 2.84 2.93 2.63 500 100 0.0
29/12/2015
2.84
 3,300 2.84 3.03 2.55 1,700 0 0.0
28/12/2015
2.84
 3,200 2.93 3.03 2.84 200 0 0.0
25/12/2015
2.93
 0 2.93 2.93 2.93 0 0 0
24/12/2015
2.93
 0 2.93 2.93 2.93 0 0 0
23/12/2015
2.93
 0 2.93 2.93 2.93 0 0 0
22/12/2015
2.93
 200 2.96 2.96 2.79 100 0 0.0
21/12/2015
2.96
 100 2.91 2.96 2.96 100 0 0.0
18/12/2015
2.91
 3,000 2.79 2.93 2.55 300 0 0.0
17/12/2015
2.79
 2,651 2.93 3.07 2.79 300 0 0.0
16/12/2015
2.93
 2,500 2.89 3.03 2.84 300 0 0.0
15/12/2015
2.89
 1,450 3.03 3.12 2.84 300 0 0.0
14/12/2015
3.03
 1,418 2.91 3.19 2.84 400 0 0.0
11/12/2015
2.91
 5,600 2.96 3.24 2.70 600 0 0.0
10/12/2015
2.96
 5,700 2.96 3.17 2.79 2,100 0 0.0
09/12/2015
2.96
 1,600 3.17 3.17 2.86 300 0 0.0
08/12/2015
3.17
 0 3.17 3.17 3.17 0 0 0
07/12/2015
3.17
 0 3.17 3.17 3.17 0 0 0
04/12/2015
3.17
 1,500 3.05 3.26 3.05 500 0 0.0
03/12/2015
3.05
 200 2.91 3.05 2.91 200 0 0.0
02/12/2015
2.91
 0 2.91 2.91 2.91 0 0 0
01/12/2015
2.91
 5,500 2.96 2.96 2.67 5,300 0 0.1
30/11/2015
2.96
 200 2.84 2.96 2.84 200 0 0.0
27/11/2015
2.84
 1,200 2.72 2.84 2.74 1,200 0 0.0
26/11/2015
2.72
 200 2.65 2.72 2.72 200 0 0.0
25/11/2015
2.65
 300 2.60 2.72 2.65 300 0 0.0
24/11/2015
2.60
 2,400 2.72 2.72 2.48 1,300 0 0.0
23/11/2015
2.72
 5,300 2.53 2.74 2.53 400 0 0.0
20/11/2015
2.53
 500 2.79 2.81 2.53 200 0 0.0
19/11/2015
2.79
 900 2.77 2.91 2.63 600 0 0.0
18/11/2015
2.77
 500 2.84 2.84 2.63 200 0 0.0
17/11/2015
2.84
 100 3.03 3.03 2.84 0 0 0
16/11/2015
3.03
 0 3.03 3.03 3.03 0 0 0
13/11/2015
3.03
 3,200 2.77 3.03 2.51 3,100 0 0.0
12/11/2015
2.77
 2 2.77 2.77 2.77 0 0 0
11/11/2015
2.77
 50 2.77 2.77 2.77 0 0 0
10/11/2015
2.77
 0 2.77 2.77 2.77 0 0 0
09/11/2015
2.77
 0 2.77 2.77 2.77 0 0 0
06/11/2015
2.77
 0 2.77 2.77 2.77 0 0 0
05/11/2015
2.77
 0 2.77 2.77 2.77 0 0 0
04/11/2015
2.77
 2,100 2.77 2.77 2.51 100 0 0.0
03/11/2015
2.77
 0 2.77 2.77 2.77 0 0 0
02/11/2015
2.77
 0 2.77 2.77 2.77 0 0 0
30/10/2015
2.77
 0 2.77 2.77 2.77 0 0 0
29/10/2015
2.77
 0 2.77 2.77 2.77 0 0 0
28/10/2015
2.77
 100 2.72 2.77 2.77 100 0 0.0
27/10/2015
2.72
 100 2.63 2.72 2.72 100 0 0.0
26/10/2015
2.63
 100 2.81 2.81 2.63 0 0 0
23/10/2015
2.81
 0 2.81 2.81 2.81 0 0 0
22/10/2015
2.81
 0 2.81 2.81 2.81 0 0 0
21/10/2015
2.81
 500 2.81 2.81 2.65 300 0 0.0
20/10/2015
2.81
 100 2.84 2.84 2.81 0 0 0
19/10/2015
2.84
 3,100 2.93 2.93 2.65 100 0 0.0
16/10/2015
2.93
 0 2.93 2.93 2.93 0 0 0
15/10/2015
2.93
 1,850 3.05 3.19 2.79 1,600 0 0.0
14/10/2015
3.05
 1,298 2.96 3.12 2.67 600 0 0.0
13/10/2015
2.96
 700 3.19 3.19 2.89 200 0 0.0
12/10/2015
3.19
 800 2.91 3.19 2.96 800 0 0.0
09/10/2015
2.91
 0 2.91 2.91 2.91 0 0 0
08/10/2015
2.91
 0 2.91 2.91 2.91 0 0 0
07/10/2015
2.91
 100 2.79 2.91 2.91 100 0 0.0
06/10/2015
2.79
 2,900 2.70 2.79 2.67 2,900 0 0.0
05/10/2015
2.70
 0 2.70 2.70 2.70 0 0 0
02/10/2015
2.70
 6,234 2.67 2.70 2.63 0 0 0
01/10/2015
2.67
 0 2.67 2.67 2.67 0 0 0
30/09/2015
2.67
 600 2.70 2.74 2.67 600 0 0.0
29/09/2015
2.70
 0 2.70 2.70 2.70 0 0 0
28/09/2015
2.70
 1,100 2.51 2.72 2.70 100 0 0.0
25/09/2015
2.51
 100 2.77 2.77 2.51 0 0 0
24/09/2015
2.77
 100 2.58 2.77 2.77 100 0 0.0
23/09/2015
2.58
 4,100 2.74 2.74 2.51 0 0 0
22/09/2015
2.74
 200 2.60 2.74 2.65 200 0 0.0
21/09/2015
2.60
 600 2.55 2.60 2.44 300 0 0.0
18/09/2015
2.55
 200 2.70 2.77 2.55 100 0 0.0
17/09/2015
2.70
 200 2.46 2.70 2.70 0 0 0
16/09/2015
2.46
 600 2.72 2.72 2.46 100 0 0.0
15/09/2015
2.72
 1,200 2.77 2.77 2.53 600 0 0.0
14/09/2015
2.77
 1,000 2.72 2.77 2.77 0 0 0
11/09/2015
2.72
 600 2.77 2.77 2.72 100 0 0.0
10/09/2015
2.77
 100 2.55 2.77 2.77 100 0 0.0
09/09/2015
2.55
 10,400 2.84 2.84 2.55 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |