CTCP Than Hà Tu - Vinacomin (tht)

8.80
0.10
(1.15%)
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
(2026-03-30) 		-0.80 -8.42% 1,140,400 -9,600 -0.1
8.70
9.50
8.80
2 tháng
(2026-03-02) 		-0.20 -2.25% 4,410,400 -700 0.0
8.70
10.50
8.80
3 tháng
(2026-01-29) 		0 0% 4,738,700 3,200 0.1
8.20
10.50
8.80
6 tháng
(2025-10-31) 		0.70 8.75% 5,900,900 -293,100 -2.3
7.80
10.50
8.80
12 tháng
(2025-05-05) 		0.01 0.16% 9,943,800 -357,800 -2.7
7.80
10.50
8.80
24 tháng
(2024-05-09) 		-3.27 -27.35% 17,079,931 -429,815 -3.5
7.80
12.55
8.80
36 tháng
(2023-05-15) 		-2.11 -19.54% 28,770,367 -649,655 -6.2
7.80
12.55
8.80
60 tháng
(2021-05-25) 		2.36 37.13% 96,467,932 -1,017,845 -14.3
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)
28/04/2016
3.00
 1,630 3.00 3.12 2.81 700 0 0.0
27/04/2016
3.00
 900 2.84 3.00 2.84 400 0 0.0
26/04/2016
2.84
 100 3.07 3.07 2.84 0 0 0
25/04/2016
3.07
 114 2.86 3.07 3.07 100 0 0.0
22/04/2016
2.86
 84,000 3.12 3.15 2.81 500 0 0.0
21/04/2016
3.12
 200 3.10 3.12 3.12 200 0 0.0
20/04/2016
3.10
 200 3.19 3.19 3.10 200 0 0.0
19/04/2016
3.19
 1,500 3.00 3.19 2.93 700 0 0.0
15/04/2016
3.00
 0 3.00 3.00 3.00 0 0 0
14/04/2016
3.00
 200 3.07 3.07 2.86 100 0 0.0
13/04/2016
3.07
 10,500 3.10 3.26 2.79 2,800 0 0.0
12/04/2016
3.10
 3,500 3.10 3.12 2.79 400 500 -0.0
11/04/2016
3.10
 900 3.12 3.12 2.84 400 0 0.0
08/04/2016
3.12
 600 3.45 3.45 3.12 100 0 0.0
07/04/2016
3.45
 300 3.22 3.45 3.22 300 0 0.0
06/04/2016
3.22
 1,600 3.26 3.55 2.96 300 0 0.0
05/04/2016
3.26
 0 3.26 3.26 3.26 0 0 0
04/04/2016
3.26
 0 3.26 3.26 3.26 0 0 0
01/04/2016
3.26
 39,200 3.38 3.55 3.22 300 0 0.0
31/03/2016
3.38
 0 3.38 3.38 3.38 0 0 0
30/03/2016
3.38
 0 3.38 3.38 3.38 0 0 0
29/03/2016
3.38
 2,300 3.43 3.76 3.10 300 0 0.0
28/03/2016
3.43
 0 3.43 3.43 3.43 0 0 0
25/03/2016
3.43
 200 3.26 3.43 3.29 200 0 0.0
24/03/2016
3.26
 100 3.24 3.26 3.26 100 0 0.0
23/03/2016
3.24
 1,500 3.15 3.36 3.03 1,400 0 0.0
22/03/2016
3.15
 700 2.89 3.15 2.98 700 0 0.0
21/03/2016
2.89
 300 2.93 2.93 2.79 100 0 0.0
18/03/2016
2.93
 100 2.96 2.96 2.93 0 0 0
17/03/2016
2.96
 500 3.17 3.31 2.89 400 0 0.0
16/03/2016
3.17
 1,500 3.22 3.22 2.91 1,200 0 0.0
15/03/2016
3.22
 500 3.00 3.22 3.05 500 0 0.0
14/03/2016
3.00
 0 3.00 3.00 3.00 0 0 0
11/03/2016
3.00
 200 2.98 3.00 3.00 200 0 0.0
10/03/2016
2.98
 0 2.98 2.98 2.98 0 0 0
09/03/2016
2.98
 0 2.98 2.98 2.98 0 0 0
08/03/2016
2.98
 0 2.98 2.98 2.98 0 0 0
07/03/2016
2.98
 0 2.98 2.98 2.98 0 0 0
04/03/2016
2.98
 400 2.93 2.98 2.79 300 0 0.0
03/03/2016
2.93
 200 3.15 3.15 2.93 0 0 0
02/03/2016
3.15
 0 3.15 3.15 3.15 0 0 0
01/03/2016
3.15
 315 2.93 3.15 2.96 300 0 0.0
29/02/2016
2.93
 3,000 2.72 2.93 2.51 1,300 1,700 -0.0
26/02/2016
2.72
 1,900 3.00 3.00 2.72 800 1,200 -0.0
25/02/2016
3.00
 0 3.00 3.00 3.00 0 0 0
24/02/2016
3.00
 1,950 3.07 3.07 2.77 300 1,700 -0.0
23/02/2016
3.07
 1,100 3.26 3.26 2.96 300 600 -0.0
22/02/2016
3.26
 2,700 2.98 3.26 2.72 800 1,600 -0.0
19/02/2016
2.98
 1,300 3.19 3.43 2.89 700 200 0.0
18/02/2016
3.19
 200 2.91 3.19 3.05 200 0 0.0
17/02/2016
2.91
 2,800 3.22 3.48 2.91 900 0 0.0
16/02/2016
3.22
 2,400 3.10 3.36 3.03 2,300 100 0.0
15/02/2016
3.10
 400 3.03 3.17 2.98 200 100 0.0
05/02/2016
3.03
 0 3.03 3.03 3.03 0 0 0
04/02/2016
3.03
 0 3.03 3.03 3.03 0 0 0
03/02/2016
3.03
 900 2.93 3.15 2.65 600 200 0.0
02/02/2016
2.93
 1,700 2.81 2.96 2.55 1,000 700 0.0
01/02/2016
2.81
 200 2.93 2.93 2.65 100 100 0
29/01/2016
2.93
 200 2.84 2.93 2.91 200 0 0.0
28/01/2016
2.84
 16 2.84 2.84 2.84 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |