CTCP Than Hà Tu - Vinacomin (tht)

9.40
-0.20
(-2.08%)
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
(2026-02-11) 		1.30 15.66% 2,331,600 4,400 0.0
8.30
10.50
9.40
2 tháng
(2026-01-12) 		1.60 20% 3,139,100 -97,900 -0.8
8
10.50
9.40
3 tháng
(2025-12-15) 		1.70 21.52% 3,307,900 -99,000 -0.8
7.90
10.50
9.40
6 tháng
(2025-09-15) 		1.20 14.29% 3,939,800 -301,700 -2.4
7.80
10.50
9.40
12 tháng
(2025-03-18) 		-2.46 -20.42% 9,578,400 -386,900 -3.1
7.80
12.06
9.40
24 tháng
(2024-03-25) 		-2.02 -17.36% 15,642,283 -426,715 -3.5
7.80
12.55
9.40
36 tháng
(2023-03-29) 		-0.62 -6.08% 28,564,385 -629,155 -6.0
7.80
12.55
9.40
60 tháng
(2021-04-08) 		2.82 41.66% 95,881,029 -806,645 -12.6
5.58
16.06
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/12/2014
3.45
 1,200 3.45 3.45 3.26 1,100 0 0.0
19/12/2014
3.45
 2,200 3.49 3.49 3.15 100 0 0.0
18/12/2014
3.49
 800 3.19 3.49 3.24 800 100 0.0
17/12/2014
3.19
 2,100 3.19 3.34 2.98 1,500 0 0.0
16/12/2014
3.19
 100 3.19 3.19 3.19 100 0 0.0
15/12/2014
3.19
 0 3.19 3.19 3.19 0 0 0
12/12/2014
3.19
 0 3.19 3.19 3.19 0 0 0
11/12/2014
3.19
 0 3.19 3.19 3.19 0 0 0
10/12/2014
3.19
 0 3.19 3.19 3.19 0 0 0
09/12/2014
3.19
 7,600 3.21 3.21 3.02 7,600 0 0.1
08/12/2014
3.21
 0 3.21 3.21 3.21 0 0 0
05/12/2014
3.21
 100 3.13 3.21 3.21 100 0 0.0
04/12/2014
3.13
 200 3.21 3.21 3.13 200 0 0.0
03/12/2014
3.21
 0 3.21 3.21 3.21 0 0 0
02/12/2014
3.21
 200 3.21 3.21 2.96 100 0 0.0
01/12/2014
3.21
 0 3.21 3.21 3.21 0 0 0
28/11/2014
3.21
 3,100 3.19 3.21 3.17 3,100 0 0.0
27/11/2014
3.19
 0 3.19 3.19 3.19 0 0 0
26/11/2014
3.19
 0 3.19 3.19 3.19 0 0 0
25/11/2014
3.19
 0 3.19 3.19 3.19 0 0 0
24/11/2014
3.19
 2,200 3.11 3.24 3.09 2,000 0 0.0
21/11/2014
3.11
 2,200 3.24 3.24 2.93 200 2,100 -0.0
20/11/2014
3.24
 8,200 3.24 3.24 2.98 2,400 0 0.0
19/11/2014
3.24
 0 3.24 3.24 3.24 0 0 0
18/11/2014
3.24
 0 3.24 3.24 3.24 0 0 0
17/11/2014
3.24
 2,400 3.13 3.24 3.06 1,500 0 0.0
14/11/2014
3.13
 6,900 3.15 3.15 2.87 200 0 0.0
13/11/2014
3.15
 2,500 3.24 3.24 3.09 100 0 0.0
12/11/2014
3.24
 100 3.15 3.24 3.24 100 0 0.0
11/11/2014
3.15
 500 3.24 3.24 3.15 0 0 0
10/11/2014
3.24
 0 3.24 3.24 3.24 0 0 0
07/11/2014
3.24
 0 3.24 3.24 3.24 0 0 0
06/11/2014
3.24
 0 3.24 3.24 3.24 0 0 0
05/11/2014
3.24
 0 3.24 3.24 3.24 0 0 0
04/11/2014
3.24
 0 3.24 3.24 3.24 0 0 0
03/11/2014
3.24
 0 3.24 3.24 3.24 0 0 0
31/10/2014
3.24
 0 3.24 3.24 3.24 0 0 0
30/10/2014
3.24
 12,000 3.26 3.26 3.19 10,000 0 0.1
29/10/2014
3.26
 10,900 3.26 3.26 3.19 10,900 0 0.2
28/10/2014
3.26
 11,500 3.19 3.26 3.02 100 0 0.0
27/10/2014
3.19
 700 3.19 3.19 3.15 100 0 0.0
24/10/2014
3.19
 8,000 3.21 3.21 3.19 8,000 0 0.1
23/10/2014
3.21
 100 3.21 3.21 3.21 100 0 0.0
22/10/2014
3.21
 14,050 3.21 3.21 3.19 10,000 0 0.1
21/10/2014
3.21
 10,050 3.21 3.21 3.21 10,000 0 0.1
20/10/2014
3.21
 10,050 3.21 3.21 3.21 10,000 0 0.1
17/10/2014
3.21
 5,750 3.21 3.21 3.09 11,100 0 0.2
16/10/2014
3.21
 11,400 3.13 3.24 3.06 11,100 0 0.2
15/10/2014
3.13
 12,600 3.15 3.15 3.13 10,000 0 0.1
14/10/2014
3.15
 10,100 3.26 3.26 3.15 10,000 0 0.2
13/10/2014
3.26
 9,700 3.34 3.34 3.13 4,500 0 0.1
10/10/2014
3.34
 500 3.24 3.34 3.24 500 0 0.0
09/10/2014
3.24
 900 3.04 3.24 3.11 900 0 0.0
08/10/2014
3.04
 200 3.17 3.17 3.04 0 0 0
07/10/2014
3.17
 0 3.17 3.17 3.17 0 0 0
06/10/2014
3.17
 0 3.17 3.17 3.17 0 0 0
03/10/2014
3.17
 1,200 3.21 3.21 3.06 700 100 0.0
02/10/2014
3.21
 0 3.21 3.21 3.21 0 0 0
01/10/2014
3.21
 13,500 3.04 3.24 3.02 12,300 0 0.2
30/09/2014
3.04
 11,100 3.02 3.04 3.02 11,100 0 0.2
29/09/2014
3.02
 2,200 3.00 3.02 2.91 2,100 0 0.0
26/09/2014
3.00
 10,400 3.00 3.00 2.91 5,400 300 0.1
25/09/2014
3.00
 0 3.00 3.00 3.00 0 0 0
24/09/2014
3.00
 2,400 3.02 3.09 2.93 1,400 0 0.0
23/09/2014
3.02
 5,800 3.11 3.11 2.91 3,800 0 0.1
22/09/2014
3.11
 2,100 3.21 3.21 2.91 200 0 0.0
19/09/2014
3.21
 300 3.06 3.21 3.13 300 0 0.0
18/09/2014
3.06
 26,300 3.02 3.24 3.02 6,300 0 0.1
17/09/2014
3.02
 15,800 3.00 3.02 2.80 8,500 0 0.1
16/09/2014
3.00
 2,300 3.00 3.00 2.91 1,500 0 0.0
15/09/2014
3.00
 1,500 3.00 3.00 2.87 600 0 0.0
12/09/2014
3.00
 5,200 2.93 3.00 2.91 4,800 0 0.1
11/09/2014
2.93
 11,400 2.93 2.93 2.89 1,400 0 0.0
10/09/2014
2.93
 10,700 2.93 2.93 2.80 10,700 0 0.1
09/09/2014
2.93
 800 2.93 2.98 2.91 200 0 0.0
08/09/2014
2.93
 8,300 2.96 2.96 2.87 6,700 0 0.0
05/09/2014
2.96
 2,000 2.96 2.96 2.91 2,000 0 0.0
04/09/2014
2.96
 1,200 2.85 2.96 2.85 1,200 0 0.0
03/09/2014
2.85
 150 2.93 2.93 2.85 100 0 0.0
29/08/2014
2.93
 1,916 2.91 2.98 2.91 1,900 0 0.0
28/08/2014
2.91
 518 2.91 2.91 2.80 500 0 0.0
27/08/2014
2.91
 2,600 2.91 2.91 2.80 2,100 0 0.0
26/08/2014
2.91
 22,600 2.93 2.93 2.70 2,100 0 0.0
25/08/2014
2.93
 5,700 2.80 3.00 2.80 2,600 0 0.0
22/08/2014
2.80
 5,200 2.80 2.87 2.80 3,400 0 0.0
21/08/2014
2.80
 4,500 2.89 2.89 2.80 3,400 0 0.0
20/08/2014
2.89
 3,100 2.89 2.89 2.80 2,100 0 0.0
19/08/2014
2.89
 5,000 2.91 2.91 2.80 4,100 0 0.1
18/08/2014
2.91
 10,000 2.91 2.91 2.80 5,000 3,500 0.0
15/08/2014
2.91
 4,400 2.83 2.91 2.80 4,400 0 0.1
14/08/2014
2.83
 10,400 2.87 2.87 2.83 5,100 0 0.1
13/08/2014
2.87
 6,100 2.85 2.87 2.80 5,100 0 0.1
12/08/2014
2.85
 1,400 2.85 2.89 2.80 1,400 0 0.0
11/08/2014
2.85
 9,700 2.89 2.89 2.76 6,600 0 0.1
08/08/2014
2.89
 9,400 2.68 2.91 2.70 3,400 0 0.0
07/08/2014
2.68
 600 2.68 2.72 2.63 200 0 0.0
06/08/2014
2.68
 1,400 2.70 2.70 2.68 0 0 0
05/08/2014
2.70
 200 2.68 2.70 2.68 200 0 0.0
04/08/2014
2.68
 100 2.61 2.68 2.68 100 0 0.0
01/08/2014
2.61
 500 2.70 2.70 2.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |