CTCP Than Hà Tu - Vinacomin (tht)

7.90
-0.10
(-1.25%)
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
(2025-11-05) 		0 0% 330,500 -171,500 -1.4
7.90
8.10
7.90
2 tháng
(2025-10-06) 		-0.10 -1.23% 448,000 -171,500 -1.4
7.80
8.20
7.90
3 tháng
(2025-09-08) 		-0.40 -4.76% 627,800 -184,500 -1.5
7.80
8.40
7.90
6 tháng
(2025-06-09) 		-0.30 -3.61% 2,833,500 -178,400 -1.4
7.80
8.90
7.90
12 tháng
(2024-12-10) 		-3.97 -33.15% 8,379,491 -446,938 -4.4
7.80
12.45
7.90
24 tháng
(2023-12-18) 		-3.35 -29.51% 14,359,092 -553,895 -5.6
7.80
12.55
7.90
36 tháng
(2022-12-21) 		0.48 6.41% 28,177,326 -508,855 -5.1
7.01
12.55
7.90
60 tháng
(2020-12-31) 		1.87 30.55% 96,232,933 -440,445 -9.5
5.19
16.06
7.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/09/2015
2.84
 14,500 3.10 3.10 2.79 200 0 0.0
07/09/2015
3.10
 400 3.05 3.17 2.96 200 0 0.0
04/09/2015
3.05
 0 3.05 3.05 3.05 0 0 0
03/09/2015
3.05
 300 3.15 3.15 2.96 100 0 0.0
01/09/2015
3.15
 100 3.07 3.15 3.15 100 0 0.0
31/08/2015
3.07
 3,700 3.26 3.26 2.98 1,100 0 0.0
28/08/2015
3.26
 1,100 3.26 3.26 3.10 100 0 0.0
27/08/2015
3.26
 700 3.43 3.43 3.15 200 0 0.0
26/08/2015
3.43
 0 3.43 3.43 3.43 0 0 0
25/08/2015
3.43
 100 3.31 3.43 3.43 100 0 0.0
24/08/2015
3.31
 200 3.31 3.31 3.07 100 0 0.0
21/08/2015
3.31
 650 3.41 3.41 3.07 100 100 0
20/08/2015
3.41
 200 3.29 3.41 3.31 200 0 0.0
19/08/2015
3.29
 0 3.29 3.29 3.29 0 0 0
18/08/2015
3.29
 200 3.33 3.43 3.29 200 0 0.0
17/08/2015
3.33
 0 3.33 3.33 3.33 0 0 0
14/08/2015
3.33
 1,900 3.29 3.33 3.17 700 0 0.0
13/08/2015
3.29
 300 3.43 3.43 3.29 300 0 0.0
12/08/2015
3.43
 200 3.29 3.43 3.31 200 0 0.0
11/08/2015
3.29
 700 3.33 3.33 3.19 200 0 0.0
10/08/2015
3.33
 600 3.29 3.43 3.07 400 0 0.0
07/08/2015
3.29
 300 3.10 3.31 3.29 300 0 0.0
06/08/2015
3.10
 100 3.38 3.38 3.10 0 0 0
05/08/2015
3.38
 0 3.38 3.38 3.38 0 0 0
04/08/2015
3.38
 0 3.38 3.38 3.38 0 0 0
03/08/2015
3.38
 0 3.38 3.38 3.38 0 0 0
31/07/2015
3.38
 0 3.38 3.38 3.38 0 0 0
30/07/2015
3.38
 200 3.31 3.43 3.38 100 0 0.0
29/07/2015
3.31
 2,300 3.50 3.50 3.17 1,300 0 0.0
28/07/2015
3.50
 0 3.50 3.50 3.50 0 0 0
27/07/2015
3.50
 100 3.26 3.50 3.50 100 0 0.0
24/07/2015
3.26
 200 3.62 3.62 3.26 0 0 0
23/07/2015
3.62
 12,200 3.48 3.62 3.33 100 2,200 -0.0
22/07/2015
3.48
 0 3.48 3.48 3.48 0 0 0
21/07/2015
3.48
 2,300 3.55 3.55 3.31 1,800 0 0.0
20/07/2015
3.55
 1,800 3.50 3.55 3.31 1,600 300 0.0

Chính sách bảo mật | Điều khoản sử dụng |