CTCP Than Hà Tu - Vinacomin (tht)

6.90
-0.10
(-1.43%)
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
(2026-08-17) 		-0.10 -1.41% 152,900 0 0
6.90
7.20
6.90
2 tháng
(2026-07-16) 		-0.90 -11.39% 350,000 12,400 0
6.90
7.90
6.90
3 tháng
(2026-06-16) 		-1 -12.50% 505,200 29,200 0
6.90
8.10
6.90
6 tháng
(2026-03-18) 		-1.38 -16.49% 3,176,800 12,600 -0.1
6.90
9.02
6.90
12 tháng
(2025-09-19) 		-0.38 -5.15% 7,350,300 -282,100 -2.4
6.90
9.57
6.90
24 tháng
(2024-09-24) 		-3.64 -34.21% 15,522,090 -525,495 -5.1
6.90
11.34
6.90
36 tháng
(2023-10-02) 		-3.34 -32.30% 21,728,592 -654,695 -6.6
6.90
11.43
6.90
60 tháng
(2021-10-11) 		-5.85 -45.51% 70,906,878 -969,955 -12.2
5.08
14.13
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/01/2015
3.01
 0 3.01 3.01 3.01 0 0 0
27/01/2015
3.01
 0 3.01 3.01 3.01 0 0 0
26/01/2015
3.01
 0 3.01 3.01 3.01 0 0 0
23/01/2015
3.01
 10,250 3.03 3.09 2.91 200 0 0.0
22/01/2015
3.03
 42,800 3.14 3.14 2.99 200 0 0.0
21/01/2015
3.14
 1,500 2.95 3.14 2.95 1,500 0 0.0
20/01/2015
2.95
 1,200 3.09 3.09 2.85 300 0 0.0
19/01/2015
3.09
 0 3.09 3.09 3.09 0 0 0
16/01/2015
3.09
 200 3.14 3.14 3.09 200 0 0.0
15/01/2015
3.14
 100 3.14 3.14 3.14 0 0 0
14/01/2015
3.14
 2,900 3.05 3.14 2.93 2,800 0 0.0
13/01/2015
3.05
 0 3.05 3.05 3.05 0 0 0
12/01/2015
3.05
 0 3.05 3.05 3.05 0 0 0
09/01/2015
3.05
 200 2.95 3.11 3.05 100 0 0.0
08/01/2015
2.95
 1,000 3.11 3.11 2.95 0 0 0
07/01/2015
3.11
 100 3.11 3.11 3.11 0 0 0
06/01/2015
3.11
 300 3.11 3.16 2.95 200 0 0.0
05/01/2015
3.11
 200 3.07 3.11 3.11 200 0 0.0
31/12/2014
3.07
 300 3.14 3.32 3.07 300 100 0.0
30/12/2014
3.14
 0 3.14 3.14 3.14 0 0 0
29/12/2014
3.14
 0 3.14 3.14 3.14 0 0 0
26/12/2014
3.14
 0 3.14 3.14 3.14 0 0 0
25/12/2014
3.14
 0 3.14 3.14 3.14 0 0 0
24/12/2014
3.14
 0 3.14 3.14 3.14 0 0 0
23/12/2014
3.14
 0 3.14 3.14 3.14 0 0 0
22/12/2014
3.14
 1,200 3.14 3.14 2.97 1,100 0 0.0
19/12/2014
3.14
 2,200 3.18 3.18 2.87 100 0 0.0
18/12/2014
3.18
 800 2.91 3.18 2.95 800 100 0.0
17/12/2014
2.91
 2,100 2.91 3.05 2.71 1,500 0 0.0
16/12/2014
2.91
 100 2.91 2.91 2.91 100 0 0.0
15/12/2014
2.91
 0 2.91 2.91 2.91 0 0 0
12/12/2014
2.91
 0 2.91 2.91 2.91 0 0 0
11/12/2014
2.91
 0 2.91 2.91 2.91 0 0 0
10/12/2014
2.91
 0 2.91 2.91 2.91 0 0 0
09/12/2014
2.91
 7,600 2.93 2.93 2.75 7,600 0 0.1
08/12/2014
2.93
 0 2.93 2.93 2.93 0 0 0
05/12/2014
2.93
 100 2.85 2.93 2.93 100 0 0.0
04/12/2014
2.85
 200 2.93 2.93 2.85 200 0 0.0
03/12/2014
2.93
 0 2.93 2.93 2.93 0 0 0
02/12/2014
2.93
 200 2.93 2.93 2.69 100 0 0.0
01/12/2014
2.93
 0 2.93 2.93 2.93 0 0 0
28/11/2014
2.93
 3,100 2.91 2.93 2.89 3,100 0 0.0
27/11/2014
2.91
 0 2.91 2.91 2.91 0 0 0
26/11/2014
2.91
 0 2.91 2.91 2.91 0 0 0
25/11/2014
2.91
 0 2.91 2.91 2.91 0 0 0
24/11/2014
2.91
 2,200 2.83 2.95 2.81 2,000 0 0.0
21/11/2014
2.83
 2,200 2.95 2.95 2.67 200 2,100 -0.0
20/11/2014
2.95
 8,200 2.95 2.95 2.71 2,400 0 0.0
19/11/2014
2.95
 0 2.95 2.95 2.95 0 0 0
18/11/2014
2.95
 0 2.95 2.95 2.95 0 0 0
17/11/2014
2.95
 2,400 2.85 2.95 2.79 1,500 0 0.0
14/11/2014
2.85
 6,900 2.87 2.87 2.61 200 0 0.0
13/11/2014
2.87
 2,500 2.95 2.95 2.81 100 0 0.0
12/11/2014
2.95
 100 2.87 2.95 2.95 100 0 0.0
11/11/2014
2.87
 500 2.95 2.95 2.87 0 0 0
10/11/2014
2.95
 0 2.95 2.95 2.95 0 0 0
07/11/2014
2.95
 0 2.95 2.95 2.95 0 0 0
06/11/2014
2.95
 0 2.95 2.95 2.95 0 0 0
05/11/2014
2.95
 0 2.95 2.95 2.95 0 0 0
04/11/2014
2.95
 0 2.95 2.95 2.95 0 0 0
03/11/2014
2.95
 0 2.95 2.95 2.95 0 0 0
31/10/2014
2.95
 0 2.95 2.95 2.95 0 0 0
30/10/2014
2.95
 12,000 2.97 2.97 2.91 10,000 0 0.1
29/10/2014
2.97
 10,900 2.97 2.97 2.91 10,900 0 0.2
28/10/2014
2.97
 11,500 2.91 2.97 2.75 100 0 0.0
27/10/2014
2.91
 700 2.91 2.91 2.87 100 0 0.0
24/10/2014
2.91
 8,000 2.93 2.93 2.91 8,000 0 0.1
23/10/2014
2.93
 100 2.93 2.93 2.93 100 0 0.0
22/10/2014
2.93
 14,050 2.93 2.93 2.91 10,000 0 0.1
21/10/2014
2.93
 10,050 2.93 2.93 2.93 10,000 0 0.1
20/10/2014
2.93
 10,050 2.93 2.93 2.93 10,000 0 0.1
17/10/2014
2.93
 5,750 2.93 2.93 2.81 11,100 0 0.2
16/10/2014
2.93
 11,400 2.85 2.95 2.79 11,100 0 0.2
15/10/2014
2.85
 12,600 2.87 2.87 2.85 10,000 0 0.1
14/10/2014
2.87
 10,100 2.97 2.97 2.87 10,000 0 0.2
13/10/2014
2.97
 9,700 3.05 3.05 2.85 4,500 0 0.1
10/10/2014
3.05
 500 2.95 3.05 2.95 500 0 0.0
09/10/2014
2.95
 900 2.77 2.95 2.83 900 0 0.0
08/10/2014
2.77
 200 2.89 2.89 2.77 0 0 0
07/10/2014
2.89
 0 2.89 2.89 2.89 0 0 0
06/10/2014
2.89
 0 2.89 2.89 2.89 0 0 0
03/10/2014
2.89
 1,200 2.93 2.93 2.79 700 100 0.0
02/10/2014
2.93
 0 2.93 2.93 2.93 0 0 0
01/10/2014
2.93
 13,500 2.77 2.95 2.75 12,300 0 0.2
30/09/2014
2.77
 11,100 2.75 2.77 2.75 11,100 0 0.2
29/09/2014
2.75
 2,200 2.73 2.75 2.65 2,100 0 0.0
26/09/2014
2.73
 10,400 2.73 2.73 2.65 5,400 300 0.1
25/09/2014
2.73
 0 2.73 2.73 2.73 0 0 0
24/09/2014
2.73
 2,400 2.75 2.81 2.67 1,400 0 0.0
23/09/2014
2.75
 5,800 2.83 2.83 2.65 3,800 0 0.1
22/09/2014
2.83
 2,100 2.93 2.93 2.65 200 0 0.0
19/09/2014
2.93
 300 2.79 2.93 2.85 300 0 0.0
18/09/2014
2.79
 26,300 2.75 2.95 2.75 6,300 0 0.1
17/09/2014
2.75
 15,800 2.73 2.75 2.56 8,500 0 0.1
16/09/2014
2.73
 2,300 2.73 2.73 2.65 1,500 0 0.0
15/09/2014
2.73
 1,500 2.73 2.73 2.61 600 0 0.0
12/09/2014
2.73
 5,200 2.67 2.73 2.65 4,800 0 0.1
11/09/2014
2.67
 11,400 2.67 2.67 2.63 1,400 0 0.0
10/09/2014
2.67
 10,700 2.67 2.67 2.56 10,700 0 0.1
09/09/2014
2.67
 800 2.67 2.71 2.65 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |