CTCP Than Hà Tu - Vinacomin (tht)

8.80
0.10
(1.15%)
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
(2026-03-30) 		-0.80 -8.42% 1,140,400 -9,600 -0.1
8.70
9.50
8.80
2 tháng
(2026-03-02) 		-0.20 -2.25% 4,410,400 -700 0.0
8.70
10.50
8.80
3 tháng
(2026-01-29) 		0 0% 4,738,700 3,200 0.1
8.20
10.50
8.80
6 tháng
(2025-10-31) 		0.70 8.75% 5,900,900 -293,100 -2.3
7.80
10.50
8.80
12 tháng
(2025-05-05) 		0.01 0.16% 9,943,800 -357,800 -2.7
7.80
10.50
8.80
24 tháng
(2024-05-09) 		-3.27 -27.35% 17,079,931 -429,815 -3.5
7.80
12.55
8.80
36 tháng
(2023-05-15) 		-2.11 -19.54% 28,770,367 -649,655 -6.2
7.80
12.55
8.80
60 tháng
(2021-05-25) 		2.36 37.13% 96,467,932 -1,017,845 -14.3
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)
18/09/2014
3.06
 26,300 3.02 3.24 3.02 6,300 0 0.1
17/09/2014
3.02
 15,800 3.00 3.02 2.80 8,500 0 0.1
16/09/2014
3.00
 2,300 3.00 3.00 2.91 1,500 0 0.0
15/09/2014
3.00
 1,500 3.00 3.00 2.87 600 0 0.0
12/09/2014
3.00
 5,200 2.93 3.00 2.91 4,800 0 0.1
11/09/2014
2.93
 11,400 2.93 2.93 2.89 1,400 0 0.0
10/09/2014
2.93
 10,700 2.93 2.93 2.80 10,700 0 0.1
09/09/2014
2.93
 800 2.93 2.98 2.91 200 0 0.0
08/09/2014
2.93
 8,300 2.96 2.96 2.87 6,700 0 0.0
05/09/2014
2.96
 2,000 2.96 2.96 2.91 2,000 0 0.0
04/09/2014
2.96
 1,200 2.85 2.96 2.85 1,200 0 0.0
03/09/2014
2.85
 150 2.93 2.93 2.85 100 0 0.0
29/08/2014
2.93
 1,916 2.91 2.98 2.91 1,900 0 0.0
28/08/2014
2.91
 518 2.91 2.91 2.80 500 0 0.0
27/08/2014
2.91
 2,600 2.91 2.91 2.80 2,100 0 0.0
26/08/2014
2.91
 22,600 2.93 2.93 2.70 2,100 0 0.0
25/08/2014
2.93
 5,700 2.80 3.00 2.80 2,600 0 0.0
22/08/2014
2.80
 5,200 2.80 2.87 2.80 3,400 0 0.0
21/08/2014
2.80
 4,500 2.89 2.89 2.80 3,400 0 0.0
20/08/2014
2.89
 3,100 2.89 2.89 2.80 2,100 0 0.0
19/08/2014
2.89
 5,000 2.91 2.91 2.80 4,100 0 0.1
18/08/2014
2.91
 10,000 2.91 2.91 2.80 5,000 3,500 0.0
15/08/2014
2.91
 4,400 2.83 2.91 2.80 4,400 0 0.1
14/08/2014
2.83
 10,400 2.87 2.87 2.83 5,100 0 0.1
13/08/2014
2.87
 6,100 2.85 2.87 2.80 5,100 0 0.1
12/08/2014
2.85
 1,400 2.85 2.89 2.80 1,400 0 0.0
11/08/2014
2.85
 9,700 2.89 2.89 2.76 6,600 0 0.1
08/08/2014
2.89
 9,400 2.68 2.91 2.70 3,400 0 0.0
07/08/2014
2.68
 600 2.68 2.72 2.63 200 0 0.0
06/08/2014
2.68
 1,400 2.70 2.70 2.68 0 0 0
05/08/2014
2.70
 200 2.68 2.70 2.68 200 0 0.0
04/08/2014
2.68
 100 2.61 2.68 2.68 100 0 0.0
01/08/2014
2.61
 500 2.70 2.70 2.61 0 0 0
31/07/2014
2.70
 0 2.70 2.70 2.70 0 0 0
30/07/2014
2.70
 0 2.70 2.70 2.70 0 0 0
29/07/2014
2.70
 300 2.70 2.70 2.61 200 0 0.0
28/07/2014
2.70
 5,100 2.74 2.74 2.70 3,500 0 0.0
25/07/2014
2.74
 13,300 2.70 2.74 2.63 2,100 0 0.0
24/07/2014
2.70
 6,200 2.70 2.70 2.59 5,200 0 0.1
23/07/2014
2.70
 22,400 2.70 2.70 2.57 6,400 0 0.1
22/07/2014
2.70
 5,800 2.68 2.70 2.59 5,300 0 0.1
21/07/2014
2.68
 2,100 2.70 2.70 2.59 2,100 0 0.0
18/07/2014
2.70
 0 2.70 2.70 2.70 0 0 0
17/07/2014
2.70
 3,400 2.70 2.70 2.59 3,400 0 0.0
16/07/2014
2.70
 200 2.65 2.70 2.70 200 0 0.0
15/07/2014
2.65
 4,100 2.61 2.65 2.57 1,600 0 0.0
14/07/2014
2.61
 1,600 2.68 2.68 2.59 1,600 0 0.0
11/07/2014
2.68
 1,300 2.70 2.70 2.59 300 0 0.0
10/07/2014
2.70
 2,300 2.70 2.70 2.59 2,000 0 0.0
09/07/2014
2.70
 10,127 2.72 2.72 2.59 1,300 0 0.0
08/07/2014
2.72
 22,300 2.80 2.80 2.59 100 0 0.0
07/07/2014
2.80
 1,300 2.68 2.80 2.68 1,300 0 0.0
04/07/2014
2.68
 1,000 2.59 2.68 2.59 400 0 0.0
03/07/2014
2.59
 7,100 2.63 2.70 2.48 200 0 0.0
02/07/2014
2.63
 1,300 2.72 2.72 2.59 800 0 0.0
01/07/2014
2.72
 0 2.72 2.72 2.72 0 0 0
30/06/2014
2.72
 200 2.72 2.72 2.63 200 0 0.0
27/06/2014
2.72
 3,100 2.59 2.76 2.59 3,100 0 0.0
26/06/2014
2.59
 0 2.59 2.59 2.59 0 0 0
25/06/2014
2.59
 5,900 2.50 2.59 2.42 2,300 4,000 -0.0
24/06/2014
2.50
 100 2.46 2.50 2.50 100 0 0.0
23/06/2014
2.46
 5,000 2.44 2.46 2.46 0 0 0
20/06/2014
2.44
 3,800 2.55 2.63 2.44 500 3,000 -0.0
19/06/2014
2.55
 1,200 2.59 2.59 2.48 100 100 0
18/06/2014
2.59
 4,900 2.63 2.63 2.48 100 0 0.0
17/06/2014
2.63
 500 2.55 2.63 2.63 200 0 0.0
16/06/2014
2.55
 10,028 2.55 2.55 2.55 0 3,800 -0.0
13/06/2014
2.55
 10,100 2.68 2.68 2.55 0 0 0
12/06/2014
2.68
 0 2.68 2.68 2.68 0 0 0
11/06/2014
2.68
 0 2.68 2.68 2.68 0 0 0
10/06/2014
2.68
 2,600 2.59 2.68 2.55 0 0 0
09/06/2014
2.59
 0 2.59 2.59 2.59 0 0 0
06/06/2014
2.59
 0 2.59 2.59 2.59 0 0 0
05/06/2014
2.59
 0 2.59 2.59 2.59 0 50 -0.0
04/06/2014
2.59
 0 2.59 2.59 2.59 0 0 0
03/06/2014
2.59
 200 2.68 2.68 2.55 100 0 0.0
02/06/2014
2.68
 0 2.68 2.68 2.68 0 0 0
30/05/2014
2.68
 3,100 2.50 2.68 2.48 2,100 0 0.0
29/05/2014
2.50
 200 2.44 2.50 2.44 0 0 0
28/05/2014
2.44
 100 2.52 2.52 2.44 0 0 0
27/05/2014
2.52
 5,600 2.52 2.55 2.33 0 0 0
26/05/2014
2.52
 0 2.52 2.52 2.52 0 0 0
23/05/2014
2.52
 100 2.48 2.52 2.52 0 0 0
22/05/2014
2.48
 100 2.50 2.50 2.48 100 0 0.0
21/05/2014
2.50
 1,600 2.50 2.50 2.42 0 0 0
20/05/2014
2.50
 522 2.59 2.59 2.50 300 0 0.0
19/05/2014
2.59
 0 2.59 2.59 2.59 0 0 0
16/05/2014
2.59
 5,500 2.37 2.59 2.37 1,400 0 0.0
15/05/2014
2.37
 11,000 2.52 2.52 2.33 100 0 0.0
14/05/2014: Cổ tức tiền mặt tỉ lệ: 13%
14/05/2014
2.52
 4,000 2.52 2.72 2.52 100 0 0.0
13/05/2014
2.52
 1,400 2.62 2.62 2.52 0 0 0
12/05/2014
2.62
 3,800 2.76 2.76 2.52 1,900 0 0.0
09/05/2014
2.76
 3,800 2.52 2.76 2.50 2,300 800 0.0
08/05/2014
2.52
 4,610 2.64 2.64 2.41 100 0 0.0
07/05/2014
2.64
 6,800 2.66 2.66 2.47 100 0 0.0
06/05/2014
2.66
 4,700 2.76 2.76 2.56 200 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |