CTCP Than Hà Tu - Vinacomin (tht)

8.10
-0.20
(-2.41%)
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
(2026-05-13) 		-0.50 -5.68% 497,900 -3,900 0
8
9.10
8.10
2 tháng
(2026-04-13) 		-0.90 -9.78% 1,364,900 -5,200 0
8
9.30
8.10
3 tháng
(2026-03-16) 		-1 -10.75% 2,788,300 -11,100 -0.0
8
9.90
8.10
6 tháng
(2025-12-15) 		0.40 5.06% 6,216,100 -109,600 -0.8
7.90
10.50
8.10
12 tháng
(2025-06-17) 		-0.10 -1.19% 8,874,500 -306,200 -2.4
7.80
10.50
8.10
24 tháng
(2024-06-24) 		-3.47 -29.51% 16,605,252 -528,415 -4.7
7.80
12.55
8.10
36 tháng
(2023-06-28) 		-2.42 -22.60% 27,098,192 -645,955 -6.1
7.80
12.55
8.10
60 tháng
(2021-07-08) 		0.62 8.12% 90,681,884 -1,100,845 -15.0
5.58
16.06
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2025
8.40
 89,500 8.60 8.60 8.40 0 0 0
19/08/2025
8.60
 18,700 8.60 8.70 8.60 0 0 0
18/08/2025
8.60
 7,800 8.70 8.80 8.60 0 0 0
15/08/2025
8.70
 30,800 8.60 8.80 8.50 0 0 0
14/08/2025
8.70
 28,100 8.80 8.80 8.70 0 0 0
13/08/2025
8.90
 25,300 8.90 8.90 8.70 0 0 0
12/08/2025
8.90
 140,500 8.50 9.10 8.50 0 0 0
11/08/2025
8.50
 43,500 8.50 8.50 8.40 0 0 0
08/08/2025
8.50
 27,400 8.50 8.60 8.40 0 0 0
07/08/2025
8.50
 5,900 8.50 8.50 8.50 0 0 0
06/08/2025
8.50
 40,300 8.50 8.50 8.50 0 0 0
05/08/2025
8.60
 40,700 8.60 8.70 8.50 0 0 0
04/08/2025
8.60
 18,300 8.50 8.60 8.50 0 0 0
01/08/2025
8.50
 2,800 8.60 8.60 8.50 0 0 0
31/07/2025
8.60
 22,800 8.50 8.60 8.50 0 0 0
30/07/2025
8.60
 43,300 8.60 8.60 8.50 0 0 0
29/07/2025
8.50
 45,600 8.50 8.60 8.50 0 0 0
28/07/2025
8.70
 88,300 8.50 8.70 8.20 0 0 0
25/07/2025
8.70
 54,400 8.70 8.70 8.60 0 0 0
24/07/2025
8.80
 42,700 8.70 8.80 8.60 0 0 0
23/07/2025
8.80
 71,900 8.80 8.90 8.50 0 0 0
22/07/2025
8.80
 147,500 8.60 8.70 8.50 0 0 0
21/07/2025
8.60
 110,100 8.40 8.60 8.40 0 100 -0.0
18/07/2025
8.40
 6,200 8.50 8.50 8.40 0 0 0
17/07/2025
8.50
 24,000 8.50 8.50 8.40 100 0 0.0
16/07/2025
8.50
 28,800 8.60 8.60 8.30 200 0 0.0
15/07/2025
8.50
 59,200 8.60 8.60 8.30 0 0 0
14/07/2025
8.60
 23,100 8.60 8.60 8.50 1,200 0 0.0
11/07/2025
8.60
 149,000 8.50 8.70 8.50 100 0 0.0
10/07/2025
8.50
 25,800 8.50 8.50 8.30 0 0 0
09/07/2025
8.40
 63,000 8.30 8.50 8.30 100 0 0.0
08/07/2025
8.30
 6,300 8.50 8.50 8.30 100 0 0.0
07/07/2025
8.30
 7,600 8.40 8.40 8.30 0 0 0
04/07/2025
8.40
 4,000 8.40 8.40 8.30 0 0 0
03/07/2025
8.30
 6,000 8.40 8.50 8.30 300 0 0.0
02/07/2025
8.30
 11,200 8.40 8.40 8.30 100 0 0.0
01/07/2025
8.50
 14,400 8.40 8.50 8.40 4,000 0 0.0
30/06/2025
8.40
 25,500 8.40 8.40 8.30 0 0 0
27/06/2025
8.40
 2,500 8.30 8.40 8.30 0 0 0
26/06/2025
8.30
 11,600 8.30 8.30 8.30 0 0 0
25/06/2025
8.40
 1,000 8.40 8.40 8.20 0 0 0
24/06/2025
8.30
 18,400 8.20 8.30 8.20 0 0 0
23/06/2025
8.20
 3,100 8.40 8.40 8.20 0 0 0
20/06/2025
8.20
 21,500 8.40 8.40 8.30 0 0 0
19/06/2025
8.40
 17,300 8.40 8.50 8.30 0 0 0
18/06/2025
8.40
 24,400 8.40 8.50 8.40 0 0 0
17/06/2025
8.40
 96,900 8.20 8.50 8.20 0 0 0
16/06/2025
8.30
 68,400 8.10 8.30 8.10 0 0 0
13/06/2025
8.20
 57,900 8.40 8.40 8.10 0 0 0
12/06/2025
8.30
 71,900 8.30 8.30 8.20 0 0 0
11/06/2025
8.30
 10,100 8.30 8.30 8.20 0 0 0
10/06/2025
8.30
 1,200 8.30 8.30 8.30 0 0 0
09/06/2025
8.30
 12,200 8.30 8.30 8.30 0 0 0
06/06/2025
8.40
 70,600 8.50 8.50 8.30 0 0 0
05/06/2025
8.50
 62,400 8.30 8.50 8.30 0 0 0
04/06/2025: Cổ tức tiền mặt tỉ lệ: 3%
04/06/2025
8.30
 119,000 8.50 8.50 8.20 0 0 0
03/06/2025
8.30
 75,300 8.30 8.40 8.11 0 0 0
02/06/2025
8.30
 72,900 8.30 8.30 8.11 0 0 0
30/05/2025
8.30
 39,300 8.40 8.40 8.20 0 0 0
29/05/2025
8.40
 112,800 8.49 8.49 8.20 0 100 -0.0
28/05/2025
8.40
 107,400 8.30 8.49 8.20 0 18,700 -0.2
27/05/2025
8.49
 69,100 8.49 8.49 8.30 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |