Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/10/2025	7.38	1,500	7.38	7.38	7.38	0	0	0
08/10/2025	7.47	9,300	7.47	7.47	7.29	0	0	0
07/10/2025	7.38	2,000	7.38	7.38	7.38	0	0	0
06/10/2025	7.38	1,700	7.47	7.47	7.38	0	0	0
03/10/2025	7.47	8,200	7.38	7.47	7.38	0	0	0
02/10/2025	7.47	1,000	7.47	7.47	7.47	0	0	0
01/10/2025	7.47	100	7.47	7.47	7.47	0	0	0
30/09/2025	7.47	24,700	7.47	7.47	7.29	0	0	0
29/09/2025	7.47	2,300	7.47	7.47	7.38	0	0	0
26/09/2025	7.47	14,100	7.29	7.47	7.29	0	0	0
25/09/2025	7.47	500	7.38	7.47	7.38	0	0	0
24/09/2025	7.47	6,800	7.38	7.47	7.29	0	0	0
23/09/2025	7.47	5,900	7.29	7.47	7.29	0	0	0
22/09/2025	7.38	33,000	7.29	7.56	7.02	0	13,000	-0.1
19/09/2025	7.38	14,600	7.56	7.56	7.38	0	0	0
18/09/2025	7.56	8,200	7.56	7.56	7.47	0	0	0
17/09/2025	7.56	10,600	7.65	7.65	7.56	0	0	0
16/09/2025	7.65	5,600	7.65	7.65	7.56	0	0	0
15/09/2025	7.65	1,700	7.56	7.65	7.56	0	0	0
12/09/2025	7.56	15,900	7.65	7.65	7.56	0	0	0
11/09/2025	7.65	13,500	7.47	7.65	7.47	0	0	0
10/09/2025	7.65	1,500	7.56	7.65	7.56	0	0	0
09/09/2025	7.47	6,600	7.56	7.56	7.47	0	0	0
08/09/2025	7.65	5,000	7.65	7.65	7.65	0	0	0
05/09/2025	7.65	30,700	7.38	7.65	7.38	0	0	0
04/09/2025	7.38	32,500	7.56	7.56	7.38	0	0	0
03/09/2025	7.56	9,300	7.56	7.65	7.47	0	0	0
29/08/2025	7.65	17,400	7.56	7.65	7.56	0	0	0
28/08/2025	7.65	4,700	7.65	7.65	7.65	0	0	0
27/08/2025	7.65	22,600	7.56	7.65	7.47	0	0	0
26/08/2025	7.65	10,600	7.74	7.74	7.47	0	0	0
25/08/2025	7.74	15,100	7.56	7.74	7.56	0	0	0
22/08/2025	7.65	17,000	7.65	7.74	7.56	0	0	0
21/08/2025	7.65	27,100	7.74	7.84	7.56	0	0	0
20/08/2025	7.65	89,500	7.84	7.84	7.65	0	0	0
19/08/2025	7.84	18,700	7.84	7.93	7.84	0	0	0
18/08/2025	7.84	7,800	7.93	8.02	7.84	0	0	0
15/08/2025	7.93	30,800	7.84	8.02	7.74	0	0	0
14/08/2025	7.93	28,100	8.02	8.02	7.93	0	0	0
13/08/2025	8.11	25,300	8.11	8.11	7.93	0	0	0
12/08/2025	8.11	140,500	7.74	8.29	7.74	0	0	0
11/08/2025	7.74	43,500	7.74	7.74	7.65	0	0	0
08/08/2025	7.74	27,400	7.74	7.84	7.65	0	0	0
07/08/2025	7.74	5,900	7.74	7.74	7.74	0	0	0
06/08/2025	7.74	40,300	7.74	7.74	7.74	0	0	0
05/08/2025	7.84	40,700	7.84	7.93	7.74	0	0	0
04/08/2025	7.84	18,300	7.74	7.84	7.74	0	0	0
01/08/2025	7.74	2,800	7.84	7.84	7.74	0	0	0
31/07/2025	7.84	22,800	7.74	7.84	7.74	0	0	0
30/07/2025	7.84	43,300	7.84	7.84	7.74	0	0	0
29/07/2025	7.74	45,600	7.74	7.84	7.74	0	0	0
28/07/2025	7.93	88,300	7.74	7.93	7.47	0	0	0
25/07/2025	7.93	54,400	7.93	7.93	7.84	0	0	0
24/07/2025	8.02	42,700	7.93	8.02	7.84	0	0	0
23/07/2025	8.02	71,900	8.02	8.11	7.74	0	0	0
22/07/2025	8.02	147,500	7.84	7.93	7.74	0	0	0
21/07/2025	7.84	110,100	7.65	7.84	7.65	0	100	-0.0
18/07/2025	7.65	6,200	7.74	7.74	7.65	0	0	0
17/07/2025	7.74	24,000	7.74	7.74	7.65	100	0	0.0
16/07/2025	7.74	28,800	7.84	7.84	7.56	200	0	0.0
15/07/2025	7.74	59,200	7.84	7.84	7.56	0	0	0
14/07/2025	7.84	23,100	7.84	7.84	7.74	1,200	0	0.0
11/07/2025	7.84	149,000	7.74	7.93	7.74	100	0	0.0
10/07/2025	7.74	25,800	7.74	7.74	7.56	0	0	0
09/07/2025	7.65	63,000	7.56	7.74	7.56	100	0	0.0
08/07/2025	7.56	6,300	7.74	7.74	7.56	100	0	0.0
07/07/2025	7.56	7,600	7.65	7.65	7.56	0	0	0
04/07/2025	7.65	4,000	7.65	7.65	7.56	0	0	0
03/07/2025	7.56	6,000	7.65	7.74	7.56	300	0	0.0
02/07/2025	7.56	11,200	7.65	7.65	7.56	100	0	0.0
01/07/2025	7.74	14,400	7.65	7.74	7.65	4,000	0	0.0
30/06/2025	7.65	25,500	7.65	7.65	7.56	0	0	0
27/06/2025	7.65	2,500	7.56	7.65	7.56	0	0	0
26/06/2025	7.56	11,600	7.56	7.56	7.56	0	0	0
25/06/2025	7.65	1,000	7.65	7.65	7.47	0	0	0
24/06/2025	7.56	18,400	7.47	7.56	7.47	0	0	0
23/06/2025	7.47	3,100	7.65	7.65	7.47	0	0	0
20/06/2025	7.47	21,500	7.65	7.65	7.56	0	0	0
19/06/2025	7.65	17,300	7.65	7.74	7.56	0	0	0
18/06/2025	7.65	24,400	7.65	7.74	7.65	0	0	0
17/06/2025	7.65	96,900	7.47	7.74	7.47	0	0	0
16/06/2025	7.56	68,400	7.38	7.56	7.38	0	0	0
13/06/2025	7.47	57,900	7.65	7.65	7.38	0	0	0
12/06/2025	7.56	71,900	7.56	7.56	7.47	0	0	0
11/06/2025	7.56	10,100	7.56	7.56	7.47	0	0	0
10/06/2025	7.56	1,200	7.56	7.56	7.56	0	0	0
09/06/2025	7.56	12,200	7.56	7.56	7.56	0	0	0
06/06/2025	7.65	70,600	7.74	7.74	7.56	0	0	0
05/06/2025	7.74	62,400	7.56	7.74	7.56	0	0	0
04/06/2025: Cổ tức tiền mặt tỉ lệ: 3%
04/06/2025	7.56	119,000	7.74	7.74	7.47	0	0	0
03/06/2025	7.56	75,300	7.56	7.65	7.39	0	0	0
02/06/2025	7.56	72,900	7.56	7.56	7.39	0	0	0
30/05/2025	7.56	39,300	7.65	7.65	7.47	0	0	0
29/05/2025	7.65	112,800	7.74	7.74	7.47	0	100	-0.0
28/05/2025	7.65	107,400	7.56	7.74	7.47	0	18,700	-0.2
27/05/2025	7.74	69,100	7.74	7.74	7.56	0	0	0
26/05/2025	7.74	500	7.83	7.83	7.65	0	0	0
23/05/2025	7.65	66,300	7.65	7.65	7.56	0	0	0
22/05/2025	7.65	25,500	7.91	7.91	7.74	0	0	0
21/05/2025	7.83	11,300	7.74	7.91	7.74	0	0	0

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-30)	-0.80	-9.88%	206,500	17,000	0	7.30 8.10 7.40
2 tháng (2026-06-01)	-0.90	-10.98%	477,600	16,300	0	7.30 8.30 7.40
3 tháng (2026-05-04)	-0.72	-8.95%	1,015,400	14,000	0	7.30 8.30 7.40
6 tháng (2026-02-02)	-0.54	-6.84%	5,726,200	17,200	0.1	7.30 9.57 7.40
12 tháng (2025-08-04)	-0.54	-6.84%	7,889,600	-292,100	-2.4	7.11 9.57 7.40
24 tháng (2024-08-09)	-3.69	-33.59%	15,636,578	-509,695	-4.8	7.11 11.34 7.40
36 tháng (2023-08-15)	-3.61	-33.09%	23,311,492	-659,555	-6.5	7.11 11.43 7.40
60 tháng (2021-08-25)	-0.19	-2.59%	86,157,365	-1,284,145	-16.8	5.08 14.63 7.40

CTCP Than Hà Tu - Vinacomin (tht)

THỐNG KÊ GIAO DỊCH