CTCP Than Hà Tu - Vinacomin (tht)

8.90
0.10
(1.14%)
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
(2025-12-29) 		0.90 11.39% 601,900 -106,600 -0.8
7.90
9.10
8.80
2 tháng
(2025-11-28) 		0.80 10% 799,300 -160,800 -1.3
7.80
9.10
8.80
3 tháng
(2025-10-29) 		0.80 10% 1,090,600 -296,300 -2.4
7.80
9.10
8.80
6 tháng
(2025-07-31) 		0.20 2.33% 2,091,800 -309,300 -2.5
7.80
9.10
8.80
12 tháng
(2025-02-03) 		-2.59 -22.73% 8,925,054 -583,895 -5.5
7.80
12.45
8.80
24 tháng
(2024-02-07) 		-2.55 -22.46% 13,669,632 -456,615 -3.9
7.80
12.55
8.80
36 tháng
(2023-02-13) 		-1.25 -12.46% 27,495,190 -636,655 -6.1
7.80
12.55
8.80
60 tháng
(2021-02-22) 		3.18 56.49% 94,994,582 -582,245 -10.7
5.58
16.06
8.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/12/2024
12.06
 7,218 12.16 12.16 11.58 1,100 0 0.0
20/12/2024
11.97
 500 11.58 11.97 11.58 200 0 0.0
19/12/2024
11.87
 4,629 11.87 11.87 11.68 300 0 0.0
18/12/2024
11.87
 3,400 11.97 11.97 11.68 100 0 0.0
17/12/2024
11.97
 25,400 11.77 11.97 11.68 0 0 0
16/12/2024
11.68
 8,130 11.68 11.68 11.68 0 0 0
13/12/2024
11.87
 100 11.87 11.87 11.87 0 0 0
12/12/2024
12.06
 2,300 11.68 12.06 11.68 100 0 0.0
11/12/2024
12.06
 900 11.97 12.16 11.87 800 0 0.0
10/12/2024
11.97
 5,631 11.87 11.97 11.77 1,500 0 0.0
09/12/2024
11.77
 1,000 11.68 11.97 11.68 100 0 0.0
06/12/2024
11.97
 16,206 11.77 11.97 11.77 100 4,000 -0.0
05/12/2024
11.87
 3,800 11.00 11.87 11.00 1,100 0 0.0
04/12/2024
11.97
 9,400 11.97 11.97 11.58 900 0 0.0
03/12/2024
11.87
 401 11.97 12.06 11.87 300 0 0.0
02/12/2024
11.97
 3,800 11.77 11.97 11.77 0 500 -0.0
29/11/2024
11.97
 6,900 11.87 12.16 11.77 400 0 0.0
28/11/2024
11.77
 500 11.87 11.87 11.77 100 0 0.0
27/11/2024
11.77
 3,600 11.87 11.87 11.58 500 100 0.0
26/11/2024
11.87
 2,800 11.97 12.35 11.77 800 400 0.0
25/11/2024
11.77
 400 11.77 11.77 11.77 0 0 0
22/11/2024
11.87
 2,600 11.68 12.35 11.58 2,000 0 0.0
21/11/2024
11.77
 2,400 11.58 11.77 11.58 500 0 0.0
20/11/2024
11.68
 9,303 11.77 11.77 11.39 0 200 -0.0
19/11/2024
11.77
 1,700 11.77 12.45 11.77 0 100 -0.0
18/11/2024
11.58
 1,300 11.48 11.58 11.48 0 0 0
15/11/2024
11.68
 900 11.77 11.87 11.48 0 0 0
14/11/2024
11.58
 28,100 11.58 11.58 11.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |