CTCP Than Hà Tu - Vinacomin (tht)

7.90
-0.10
(-1.25%)
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
(2025-11-05) 		0 0% 330,500 -171,500 -1.4
7.90
8.10
7.90
2 tháng
(2025-10-06) 		-0.10 -1.23% 448,000 -171,500 -1.4
7.80
8.20
7.90
3 tháng
(2025-09-08) 		-0.40 -4.76% 627,800 -184,500 -1.5
7.80
8.40
7.90
6 tháng
(2025-06-09) 		-0.30 -3.61% 2,833,500 -178,400 -1.4
7.80
8.90
7.90
12 tháng
(2024-12-10) 		-3.97 -33.15% 8,379,491 -446,938 -4.4
7.80
12.45
7.90
24 tháng
(2023-12-18) 		-3.35 -29.51% 14,359,092 -553,895 -5.6
7.80
12.55
7.90
36 tháng
(2022-12-21) 		0.48 6.41% 28,177,326 -508,855 -5.1
7.01
12.55
7.90
60 tháng
(2020-12-31) 		1.87 30.55% 96,232,933 -440,445 -9.5
5.19
16.06
7.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/05/2014
2.76
 1,400 2.76 2.76 2.70 300 0 0.0
29/04/2014
2.76
 350 2.72 2.76 2.76 300 0 0.0
28/04/2014
2.72
 1,600 2.80 2.82 2.72 0 0 0
25/04/2014
2.80
 3,600 2.80 2.80 2.74 100 0 0.0
24/04/2014
2.80
 900 2.82 2.82 2.68 100 0 0.0
23/04/2014
2.82
 9,500 2.76 2.82 2.72 100 0 0.0
22/04/2014
2.76
 16,000 2.78 2.78 2.72 0 0 0
21/04/2014
2.78
 500 2.82 2.82 2.62 100 0 0.0
18/04/2014
2.82
 3,300 2.89 2.89 2.72 200 0 0.0
17/04/2014
2.89
 0 2.89 2.89 2.89 0 0 0
16/04/2014
2.89
 1,800 2.95 2.95 2.72 100 700 -0.0
15/04/2014
2.95
 100 2.89 2.95 2.95 0 0 0
14/04/2014
2.89
 1 2.89 2.89 2.89 0 0 0
11/04/2014
2.89
 14,000 2.89 2.93 2.74 0 0 0
10/04/2014
2.89
 749 2.80 2.93 2.89 300 0 0.0
08/04/2014
2.80
 8,700 2.91 2.91 2.78 0 0 0
07/04/2014
2.91
 4,300 2.70 2.91 2.72 2,000 0 0.0
04/04/2014
2.70
 15,650 2.85 2.87 2.62 700 1,500 -0.0
03/04/2014
2.85
 1,600 2.83 2.85 2.68 300 0 0.0
02/04/2014
2.83
 18,700 2.85 2.89 2.70 1,300 0 0.0
01/04/2014
2.85
 3,900 2.89 2.89 2.74 300 0 0.0
31/03/2014
2.89
 12,400 2.89 2.91 2.85 1,600 0 0.0
28/03/2014
2.89
 501 2.89 2.89 2.89 0 0 0
27/03/2014
2.89
 800 2.91 2.91 2.76 500 0 0.0
26/03/2014
2.91
 26,200 2.95 2.95 2.85 200 0 0.0
25/03/2014
2.95
 21,300 2.95 2.95 2.85 100 0 0.0
24/03/2014
2.95
 7,000 2.87 2.97 2.87 100 0 0.0
21/03/2014
2.87
 13,400 2.93 3.01 2.78 1,200 0 0.0
20/03/2014
2.93
 8,700 2.93 2.93 2.76 200 0 0.0
19/03/2014
2.93
 2,300 2.93 2.99 2.87 200 0 0.0
18/03/2014
2.93
 32,200 2.91 2.95 2.87 4,400 0 0.1
17/03/2014
2.91
 16,700 2.97 3.01 2.89 3,300 0 0.0
14/03/2014
2.97
 24,700 2.93 3.01 2.93 5,200 0 0.1
13/03/2014
2.93
 4,400 2.97 2.97 2.82 100 0 0.0
12/03/2014
2.97
 6,700 2.97 3.07 2.91 200 0 0.0
11/03/2014
2.97
 23,400 2.95 3.01 2.91 4,300 0 0.1
10/03/2014
2.95
 27,300 2.95 2.99 2.91 2,600 5,100 -0.0
07/03/2014
2.95
 23,500 2.95 3.03 2.93 7,800 0 0.1
06/03/2014
2.95
 55,000 2.95 2.95 2.89 0 4,900 -0.1
05/03/2014
2.95
 16,800 2.82 2.95 2.85 2,400 0 0.0
04/03/2014
2.82
 6,350 2.95 2.95 2.76 1,800 0 0.0
03/03/2014
2.95
 6,400 2.95 2.95 2.85 0 0 0
28/02/2014
2.95
 10,800 2.95 3.07 2.85 3,800 0 0.1
27/02/2014
2.95
 16,600 2.95 3.07 2.87 3,100 0 0.0
26/02/2014
2.95
 19,700 3.05 3.11 2.87 3,200 0 0.0
25/02/2014
3.05
 17,150 3.11 3.11 3.01 0 0 0
24/02/2014
3.11
 69,600 2.91 3.16 2.93 18,100 9,400 0.1
21/02/2014
2.91
 30,300 2.87 2.91 2.78 7,200 0 0.1
20/02/2014
2.87
 44,400 2.93 2.93 2.66 11,900 0 0.2
19/02/2014
2.93
 22,650 2.87 2.95 2.87 6,800 5,200 0.0
18/02/2014
2.87
 26,600 2.74 2.87 2.78 12,700 800 0.2
17/02/2014
2.74
 16,000 2.72 2.80 2.70 8,000 0 0.1
14/02/2014
2.72
 37,300 2.56 2.72 2.56 0 0 0
13/02/2014
2.56
 13,400 2.64 2.68 2.56 0 0 0
12/02/2014
2.64
 10,600 2.62 2.64 2.60 0 0 0
11/02/2014
2.62
 32,150 2.45 2.62 2.50 0 0 0
10/02/2014
2.45
 3,600 2.39 2.45 2.39 0 0 0
07/02/2014
2.39
 2,000 2.56 2.56 2.35 0 0 0
06/02/2014
2.56
 2,850 2.49 2.56 2.33 0 0 0
27/01/2014
2.49
 100 2.45 2.49 2.49 0 0 0
24/01/2014
2.45
 4,500 2.43 2.45 2.43 0 0 0
23/01/2014
2.43
 19,700 2.47 2.47 2.41 0 0 0
22/01/2014
2.47
 9,600 2.52 2.52 2.29 0 0 0
21/01/2014
2.52
 13,100 2.43 2.52 2.35 0 0 0
20/01/2014
2.43
 20,100 2.21 2.43 2.21 0 0 0
17/01/2014
2.21
 46,000 2.12 2.21 2.12 0 0 0
16/01/2014
2.12
 7,000 2.14 2.14 2.12 0 0 0
15/01/2014
2.14
 21,300 2.12 2.16 2.12 0 0 0
14/01/2014
2.12
 2,200 2.10 2.12 2.10 0 0 0
13/01/2014
2.10
 8,500 2.10 2.10 2.10 0 0 0
10/01/2014
2.10
 200 2.06 2.10 2.10 0 0 0
09/01/2014
2.06
 4,000 2.10 2.10 2.06 0 0 0
08/01/2014
2.10
 0 2.10 2.10 2.10 0 0 0
07/01/2014
2.10
 2,100 2.06 2.10 2.06 0 0 0
06/01/2014
2.06
 2,600 2.06 2.06 2.06 0 0 0
03/01/2014
2.06
 1,400 2.06 2.06 2.04 0 0 0
02/01/2014
2.06
 8,000 2.06 2.08 2.06 0 0 0
31/12/2013
2.06
 100 2.00 2.06 2.06 0 0 0
30/12/2013
2.00
 100 2.06 2.06 2.00 0 0 0
27/12/2013
2.06
 7,500 2.06 2.06 2.06 0 0 0
26/12/2013
2.06
 900 2.12 2.12 2.04 0 0 0
25/12/2013
2.12
 10,000 2.12 2.12 2.06 0 0 0
24/12/2013
2.12
 0 2.12 2.12 2.12 0 0 0
23/12/2013
2.12
 11,000 2.12 2.12 2.10 0 0 0
20/12/2013
2.12
 21,200 2.08 2.12 2.06 0 0 0
19/12/2013
2.08
 0 2.08 2.08 2.08 0 0 0
18/12/2013
2.08
 0 2.08 2.08 2.08 0 0 0
17/12/2013
2.08
 100 2.04 2.08 2.08 0 0 0
16/12/2013
2.04
 200 1.98 2.04 2.00 0 0 0
13/12/2013
1.98
 2,513 2.04 2.04 1.98 0 0 0
12/12/2013
2.04
 400 2.04 2.04 1.98 0 0 0
11/12/2013
2.04
 9,150 2.00 2.04 2.00 0 0 0
10/12/2013
2.00
 8,600 2.04 2.04 2.00 0 0 0
09/12/2013
2.04
 2,200 2.06 2.06 2.04 0 0 0
06/12/2013
2.06
 200 2.08 2.08 2.04 0 0 0
05/12/2013
2.08
 0 2.08 2.08 2.08 0 0 0
04/12/2013
2.08
 6,700 2.08 2.08 1.96 0 0 0
03/12/2013
2.08
 6,300 2.02 2.08 2.04 0 0 0
02/12/2013
2.02
 100 2.06 2.06 2.02 0 0 0
29/11/2013
2.06
 4,100 2.14 2.14 2.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |