CTCP Than Hà Tu - Vinacomin (tht)

8
0.10
(1.27%)
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
(2026-05-20) 		-0.03 -0.34% 397,400 -2,700 0
7.84
8.30
8
2 tháng
(2026-04-20) 		-0.39 -4.72% 1,168,400 -4,000 0
7.84
8.30
8
3 tháng
(2026-03-23) 		-0.76 -8.73% 2,407,500 -16,400 -0.1
7.84
8.66
8
6 tháng
(2025-12-22) 		0.70 9.76% 6,233,800 -108,400 -0.8
7.20
9.57
8
12 tháng
(2025-06-24) 		0.34 4.47% 8,763,600 -305,000 -2.4
7.11
9.57
8
24 tháng
(2024-07-01) 		-2.83 -26.36% 16,517,388 -533,795 -4.8
7.11
11.43
8
36 tháng
(2023-07-05) 		-1.87 -19.14% 26,973,892 -644,755 -6.1
7.11
11.43
8
60 tháng
(2021-07-15) 		0.98 14.12% 89,933,461 -1,186,145 -15.8
5.08
14.63
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/09/2014
2.67
 8,300 2.69 2.69 2.61 6,700 0 0.0
05/09/2014
2.69
 2,000 2.69 2.69 2.65 2,000 0 0.0
04/09/2014
2.69
 1,200 2.59 2.69 2.59 1,200 0 0.0
03/09/2014
2.59
 150 2.67 2.67 2.59 100 0 0.0
29/08/2014
2.67
 1,916 2.65 2.71 2.65 1,900 0 0.0
28/08/2014
2.65
 518 2.65 2.65 2.56 500 0 0.0
27/08/2014
2.65
 2,600 2.65 2.65 2.56 2,100 0 0.0
26/08/2014
2.65
 22,600 2.67 2.67 2.46 2,100 0 0.0
25/08/2014
2.67
 5,700 2.56 2.73 2.56 2,600 0 0.0
22/08/2014
2.56
 5,200 2.56 2.61 2.56 3,400 0 0.0
21/08/2014
2.56
 4,500 2.63 2.63 2.56 3,400 0 0.0
20/08/2014
2.63
 3,100 2.63 2.63 2.56 2,100 0 0.0
19/08/2014
2.63
 5,000 2.65 2.65 2.56 4,100 0 0.1
18/08/2014
2.65
 10,000 2.65 2.65 2.56 5,000 3,500 0.0
15/08/2014
2.65
 4,400 2.57 2.65 2.56 4,400 0 0.1
14/08/2014
2.57
 10,400 2.61 2.61 2.57 5,100 0 0.1
13/08/2014
2.61
 6,100 2.59 2.61 2.56 5,100 0 0.1
12/08/2014
2.59
 1,400 2.59 2.63 2.56 1,400 0 0.0
11/08/2014
2.59
 9,700 2.63 2.63 2.52 6,600 0 0.1
08/08/2014
2.63
 9,400 2.44 2.65 2.46 3,400 0 0.0
07/08/2014
2.44
 600 2.44 2.48 2.40 200 0 0.0
06/08/2014
2.44
 1,400 2.46 2.46 2.44 0 0 0
05/08/2014
2.46
 200 2.44 2.46 2.44 200 0 0.0
04/08/2014
2.44
 100 2.38 2.44 2.44 100 0 0.0
01/08/2014
2.38
 500 2.46 2.46 2.38 0 0 0
31/07/2014
2.46
 0 2.46 2.46 2.46 0 0 0
30/07/2014
2.46
 0 2.46 2.46 2.46 0 0 0
29/07/2014
2.46
 300 2.46 2.46 2.38 200 0 0.0
28/07/2014
2.46
 5,100 2.50 2.50 2.46 3,500 0 0.0
25/07/2014
2.50
 13,300 2.46 2.50 2.40 2,100 0 0.0
24/07/2014
2.46
 6,200 2.46 2.46 2.36 5,200 0 0.1
23/07/2014
2.46
 22,400 2.46 2.46 2.34 6,400 0 0.1
22/07/2014
2.46
 5,800 2.44 2.46 2.36 5,300 0 0.1
21/07/2014
2.44
 2,100 2.46 2.46 2.36 2,100 0 0.0
18/07/2014
2.46
 0 2.46 2.46 2.46 0 0 0
17/07/2014
2.46
 3,400 2.46 2.46 2.36 3,400 0 0.0
16/07/2014
2.46
 200 2.42 2.46 2.46 200 0 0.0
15/07/2014
2.42
 4,100 2.38 2.42 2.34 1,600 0 0.0
14/07/2014
2.38
 1,600 2.44 2.44 2.36 1,600 0 0.0
11/07/2014
2.44
 1,300 2.46 2.46 2.36 300 0 0.0
10/07/2014
2.46
 2,300 2.46 2.46 2.36 2,000 0 0.0
09/07/2014
2.46
 10,127 2.48 2.48 2.36 1,300 0 0.0
08/07/2014
2.48
 22,300 2.56 2.56 2.36 100 0 0.0
07/07/2014
2.56
 1,300 2.44 2.56 2.44 1,300 0 0.0
04/07/2014
2.44
 1,000 2.36 2.44 2.36 400 0 0.0
03/07/2014
2.36
 7,100 2.40 2.46 2.26 200 0 0.0
02/07/2014
2.40
 1,300 2.48 2.48 2.36 800 0 0.0
01/07/2014
2.48
 0 2.48 2.48 2.48 0 0 0
30/06/2014
2.48
 200 2.48 2.48 2.40 200 0 0.0
27/06/2014
2.48
 3,100 2.36 2.52 2.36 3,100 0 0.0
26/06/2014
2.36
 0 2.36 2.36 2.36 0 0 0
25/06/2014
2.36
 5,900 2.28 2.36 2.20 2,300 4,000 -0.0
24/06/2014
2.28
 100 2.24 2.28 2.28 100 0 0.0
23/06/2014
2.24
 5,000 2.22 2.24 2.24 0 0 0
20/06/2014
2.22
 3,800 2.32 2.40 2.22 500 3,000 -0.0
19/06/2014
2.32
 1,200 2.36 2.36 2.26 100 100 0
18/06/2014
2.36
 4,900 2.40 2.40 2.26 100 0 0.0
17/06/2014
2.40
 500 2.32 2.40 2.40 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |