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)
26/05/2025
8.49
 500 8.59 8.59 8.40 0 0 0
23/05/2025
8.40
 66,300 8.40 8.40 8.30 0 0 0
22/05/2025
8.40
 25,500 8.69 8.69 8.49 0 0 0
21/05/2025
8.59
 11,300 8.49 8.69 8.49 0 0 0
20/05/2025
8.49
 46,500 8.49 8.59 7.82 0 20,000 -0.2
19/05/2025
8.49
 24,400 8.69 8.69 8.49 0 0 0
16/05/2025
8.59
 26,900 8.69 8.69 8.59 0 0 0
15/05/2025
8.69
 32,200 8.69 8.69 8.59 0 0 0
14/05/2025
8.69
 124,300 8.78 8.88 8.69 1,000 0 0
13/05/2025
8.69
 108,300 8.88 8.88 8.59 0 0 0
12/05/2025
8.88
 76,800 8.88 8.88 8.69 0 0 0
09/05/2025
8.88
 49,500 8.88 9.07 8.69 0 0 0
08/05/2025
8.88
 72,100 8.69 8.88 8.69 0 10,000 0
07/05/2025
8.78
 31,800 8.69 9.07 8.59 0 10,000 0
06/05/2025
8.88
 15,600 8.88 9.17 8.78 0 0 0
05/05/2025
8.69
 115,700 9.07 9.07 8.69 0 0 0
29/04/2025
9.17
 133,800 9.46 9.65 8.88 0 0 0
28/04/2025
9.27
 66,600 8.98 9.36 8.88 0 0 0
25/04/2025
9.07
 229,200 9.65 9.65 8.69 0 4,200 -0.0
24/04/2025
9.55
 16,900 9.75 9.75 9.46 0 0 0
23/04/2025
9.65
 60,600 9.65 9.84 9.55 1,000 0 0.0
22/04/2025
9.94
 63,700 9.84 9.94 8.98 0 0 0
21/04/2025
9.84
 236,700 10.62 10.62 9.75 0 0 0
18/04/2025
10.81
 10,400 10.62 10.81 10.62 0 0 0
17/04/2025
10.62
 5,000 10.42 10.62 9.65 0 0 0
16/04/2025
10.52
 5,600 10.52 10.52 10.52 0 0 0
15/04/2025
10.52
 19,500 10.62 10.62 10.52 0 0 0
14/04/2025
10.62
 13,200 10.62 10.62 10.52 0 0 0
11/04/2025
10.42
 39,900 10.71 10.71 10.23 0 3,000 -0.0
10/04/2025
10.42
 43,400 9.55 10.42 9.55 0 0 0
09/04/2025
9.55
 22,200 9.55 9.65 9.27 0 0 0
08/04/2025
9.65
 63,600 10.13 10.13 9.36 2,000 0 0.0
04/04/2025
10.33
 65,200 10.33 10.33 9.75 0 4,400 -0.0
03/04/2025
10.23
 80,300 11.20 11.39 10.23 0 0 0
02/04/2025
11.29
 95,600 11.20 11.29 11.10 0 5,000 -0.1
01/04/2025
11.20
 123,300 11.29 11.48 11.10 0 10,000 -0.1
31/03/2025
11.48
 13,900 11.48 11.48 11.39 0 5,000 -0.1
28/03/2025
11.58
 19,100 11.58 11.58 11.39 2,000 0 0.0
27/03/2025
11.58
 7,700 11.48 11.58 11.48 0 2,100 -0.0
26/03/2025
11.58
 8,300 11.58 11.58 11.39 0 0 0
25/03/2025
11.58
 15,600 11.68 11.68 11.39 3,000 0 0.0
24/03/2025
11.58
 29,300 11.58 11.58 11.39 0 600 -0.0
21/03/2025
11.58
 19,700 11.68 11.68 11.48 0 0 0
20/03/2025
11.48
 81,700 11.87 11.87 11.48 0 0 0
19/03/2025
11.87
 70,000 12.06 12.06 11.68 0 500 -0.0
18/03/2025
12.06
 173,900 11.97 12.35 11.97 1,300 8,000 -0.1
17/03/2025
11.97
 122,500 11.77 12.26 11.77 2,300 0 0
14/03/2025
11.68
 60,800 11.58 11.77 11.58 0 0 0
13/03/2025
11.48
 33,600 11.39 11.58 11.29 3,000 0 0.0
12/03/2025
11.48
 55,200 11.48 11.58 11.10 0 0 0
11/03/2025
11.58
 14,800 11.58 11.58 11.39 0 0 0
10/03/2025
11.58
 19,800 11.58 11.68 11.48 0 0 0
07/03/2025
11.58
 8,100 11.58 11.77 11.58 0 0 0
06/03/2025
11.68
 7,500 11.68 11.77 11.58 300 0 0.0
05/03/2025
11.68
 25,200 11.58 11.68 11.48 1,800 0 0.0
04/03/2025
11.58
 25,300 11.97 11.97 11.58 300 0 0.0
03/03/2025
11.77
 38,500 11.58 12.06 11.58 700 21,200 -0.2
28/02/2025
11.87
 21,200 11.97 12.16 11.68 1,600 0 0.0
27/02/2025
11.97
 71,700 11.58 12.35 11.58 1,500 20,400 -0.2
26/02/2025
11.77
 44,100 11.68 11.87 11.68 1,200 20,000 -0.2
25/02/2025
11.87
 64,800 11.87 11.87 11.68 0 20,000 -0.2
24/02/2025
11.87
 37,800 12.06 12.16 11.87 1 200 -0.0
21/02/2025
12.06
 28,900 12.16 12.26 11.87 1,400 0 0.0
20/02/2025
12.06
 77,100 12.16 12.16 11.87 500 20,000 -0.2
19/02/2025
12.16
 56,000 12.16 12.16 11.87 1,200 5,000 -0.0
18/02/2025
12.16
 44,800 12.26 12.26 12.06 0 5,400 -0.1
17/02/2025
12.35
 199,700 12.35 12.74 12.16 200 6,300 -0.1
14/02/2025
12.26
 51,300 12.45 12.45 12.06 0 0 0
13/02/2025
12.26
 127,800 11.87 12.45 11.77 200 50,000 -0.6
12/02/2025
11.97
 168,903 12.45 12.55 11.58 3 20,100 -0.3
11/02/2025
12.45
 158,901 12.45 13.42 12.35 0 100 -0.0
10/02/2025
12.35
 217,636 11.39 12.74 11.39 900 0 0.0
07/02/2025
11.58
 140,405 11.29 11.87 11.29 1,201 20,100 -0.2
06/02/2025
11.58
 10,909 11.39 11.58 11.29 2,900 0 0.0
05/02/2025
11.58
 9,900 11.48 11.58 11.20 1,900 4,900 -0.0
04/02/2025
11.48
 16,600 11.39 11.48 11.20 100 0 0.0
03/02/2025
11.39
 6,800 11.58 11.77 11.29 1,100 0 0
24/01/2025
11.48
 4,400 11.39 11.48 11.29 0 0 0
23/01/2025
11.29
 30,500 11.39 11.77 11.29 300 800 -0.0
22/01/2025
11.20
 37,500 11.48 11.48 10.91 200 0 0.0
21/01/2025
11.68
 1,900 11.87 12.06 11.58 800 0 0.0
20/01/2025
11.87
 0 11.87 11.87 11.87 0 0 0
17/01/2025
11.87
 300 11.68 11.87 11.68 200 0 0.0
16/01/2025
11.87
 200 11.77 11.87 11.77 200 0 0.0
15/01/2025
11.58
 2,100 11.68 11.68 11.58 0 1,000 -0.0
14/01/2025
11.58
 3,016 11.58 11.58 11.58 0 0 0
13/01/2025
11.58
 1,005 11.58 11.58 11.58 0 0 0
10/01/2025
11.77
 2,610 11.97 11.97 11.58 200 0 0.0
09/01/2025
11.87
 400 11.68 11.87 11.68 100 0 0.0
08/01/2025
11.87
 10,800 11.87 11.87 11.68 600 0 0.0
07/01/2025
11.97
 100 11.97 11.97 11.97 100 0 0.0
06/01/2025
11.77
 3,140 12.06 12.06 11.77 1,400 0 0.0
03/01/2025
11.97
 9,000 11.68 11.97 11.68 300 0 0.0
02/01/2025
11.68
 1,400 11.58 11.87 11.58 400 200 0.0
31/12/2024
11.87
 13,000 11.87 11.97 11.77 700 0 0.0
30/12/2024
11.97
 2,000 11.77 11.97 11.68 900 0 0.0
27/12/2024
11.97
 1,453 11.97 11.97 11.77 853 0 0.0
26/12/2024
11.97
 2,101 11.87 11.97 11.87 600 0 0.0
25/12/2024
11.97
 3,204 12.06 12.16 11.68 2,004 0 0.0
24/12/2024
11.97
 700 11.68 11.97 11.68 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |