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)
07/02/2013
1.95
 10,900 1.95 1.95 1.91 0 0 0
06/02/2013
1.95
 18,300 1.93 1.95 1.93 0 0 0
05/02/2013
1.93
 12,500 1.95 1.95 1.91 0 0 0
04/02/2013
1.95
 21,400 1.95 1.95 1.93 0 0 0
01/02/2013
1.95
 37,800 1.91 1.95 1.91 0 0 0
31/01/2013
1.91
 37,100 1.91 1.95 1.91 0 0 0
30/01/2013
1.91
 181,300 1.95 1.97 1.91 0 0 0
29/01/2013
1.95
 99,900 1.91 1.95 1.88 0 0 0
28/01/2013
1.91
 75,600 1.91 1.97 1.91 0 0 0
25/01/2013
1.91
 37,900 1.91 1.95 1.91 0 0 0
24/01/2013
1.91
 17,500 1.86 1.91 1.86 5,000 0 0.1
23/01/2013
1.86
 87,300 1.88 1.95 1.83 5,000 0 0.1
22/01/2013
1.88
 62,800 1.91 1.91 1.86 1,000 0 0.0
21/01/2013
1.91
 92,400 1.97 1.99 1.88 0 0 0
18/01/2013
1.97
 16,800 2.00 2.00 1.95 0 0 0
17/01/2013
2.00
 22,500 2.02 2.04 1.99 0 0 0
16/01/2013
2.02
 114,200 1.95 2.09 1.97 0 0 0
15/01/2013
1.95
 23,700 1.91 1.99 1.91 0 0 0
14/01/2013
1.91
 25,400 1.93 1.93 1.90 0 0 0
11/01/2013
1.93
 213,000 1.93 2.00 1.93 0 0 0
10/01/2013
1.93
 65,300 1.93 1.97 1.91 0 0 0
09/01/2013
1.93
 86,700 1.95 2.00 1.91 0 0 0
08/01/2013
1.95
 52,000 1.91 1.95 1.91 0 0 0
07/01/2013
1.91
 39,100 1.93 1.93 1.91 0 0 0
04/01/2013
1.93
 52,100 1.81 1.93 1.84 0 0 0
03/01/2013
1.81
 48,900 1.88 1.88 1.76 0 0 0
02/01/2013
1.88
 16,300 1.84 1.91 1.88 0 0 0
28/12/2012
1.84
 8,700 1.81 1.84 1.81 0 0 0
27/12/2012
1.81
 15,500 1.83 1.83 1.77 0 0 0
26/12/2012
1.83
 27,500 1.81 1.83 1.77 0 0 0
25/12/2012
1.81
 15,000 1.84 1.84 1.77 0 0 0
24/12/2012
1.84
 13,200 1.77 1.84 1.81 0 0 0
21/12/2012
1.77
 17,200 1.81 1.81 1.77 0 0 0
20/12/2012
1.81
 18,800 1.84 1.84 1.81 1,000 3,300 -0.0
19/12/2012
1.84
 7,000 1.79 1.84 1.83 0 0 0
18/12/2012
1.79
 40,100 1.84 1.84 1.79 0 0 0
17/12/2012
1.84
 27,100 1.83 1.84 1.79 0 0 0
14/12/2012
1.83
 66,300 1.90 1.90 1.81 1,000 0 0.0
13/12/2012
1.90
 40,600 1.86 1.90 1.86 0 0 0
12/12/2012
1.86
 56,600 1.84 1.88 1.84 1,000 0 0.0
11/12/2012
1.84
 72,500 1.84 1.86 1.83 0 0 0
10/12/2012
1.84
 11,100 1.76 1.84 1.77 0 0 0
07/12/2012
1.76
 7,100 1.74 1.77 1.74 0 0 0
06/12/2012
1.74
 100 1.79 1.79 1.74 0 0 0
05/12/2012
1.79
 21,400 1.79 1.79 1.77 0 0 0
04/12/2012
1.79
 35,500 1.70 1.81 1.72 0 0 0
03/12/2012
1.70
 9,100 1.68 1.70 1.68 2,600 0 0.0
30/11/2012
1.68
 900 1.68 1.70 1.68 400 0 0.0
29/11/2012
1.68
 12,700 1.67 1.68 1.67 0 0 0
28/11/2012
1.67
 16,900 1.68 1.68 1.67 1,000 0 0.0
27/11/2012
1.68
 3,600 1.68 1.68 1.68 0 0 0
26/11/2012
1.68
 9,600 1.68 1.68 1.67 3,000 0 0.0
23/11/2012
1.68
 12,000 1.68 1.70 1.68 3,000 0 0.0
22/11/2012
1.68
 7,700 1.68 1.68 1.68 2,500 0 0.0
21/11/2012
1.68
 4,200 1.70 1.70 1.68 0 0 0
20/11/2012
1.70
 9,600 1.68 1.70 1.67 0 0 0
19/11/2012
1.68
 12,400 1.67 1.68 1.63 0 0 0
16/11/2012
1.67
 5,000 1.67 1.67 1.65 0 0 0
15/11/2012
1.67
 10,900 1.70 1.70 1.67 1,000 0 0.0
14/11/2012
1.70
 9,400 1.70 1.70 1.68 0 0 0
13/11/2012
1.70
 6,400 1.72 1.72 1.68 0 0 0
12/11/2012
1.72
 8,400 1.67 1.72 1.68 0 0 0
09/11/2012
1.67
 25,600 1.67 1.67 1.65 0 0 0
08/11/2012
1.67
 25,600 1.70 1.70 1.65 0 0 0
07/11/2012
1.70
 4,600 1.67 1.70 1.67 0 0 0
06/11/2012
1.67
 3,500 1.67 1.67 1.67 0 0 0
05/11/2012
1.67
 25,500 1.65 1.67 1.63 0 0 0
02/11/2012
1.65
 55,900 1.74 1.74 1.63 0 0 0
01/11/2012
1.74
 29,200 1.74 1.76 1.74 0 0 0
31/10/2012
1.74
 20,600 1.76 1.77 1.74 0 0 0
30/10/2012
1.76
 37,500 1.76 1.77 1.74 0 0 0
29/10/2012
1.76
 11,000 1.77 1.77 1.76 0 0 0
26/10/2012
1.77
 7,600 1.77 1.77 1.76 0 0 0
25/10/2012
1.77
 34,500 1.81 1.81 1.76 0 0 0
24/10/2012
1.81
 91,500 1.88 1.88 1.79 0 0 0
23/10/2012
1.88
 64,300 1.88 1.88 1.83 0 0 0
22/10/2012
1.88
 47,800 1.93 1.93 1.84 0 0 0
19/10/2012
1.93
 104,400 2.00 2.00 1.88 0 0 0
18/10/2012
2.00
 2,700 2.00 2.00 1.95 0 0 0
17/10/2012
2.00
 27,800 2.00 2.04 1.95 0 0 0
16/10/2012
2.00
 17,000 1.99 2.00 1.93 0 0 0
15/10/2012
1.99
 93,000 1.99 1.99 1.95 0 0 0
12/10/2012
1.99
 68,700 1.99 2.00 1.97 0 0 0
11/10/2012
1.99
 153,600 2.06 2.09 1.97 0 0 0
10/10/2012
2.06
 48,700 2.04 2.07 2.00 0 0 0
09/10/2012
2.04
 72,200 2.09 2.09 2.04 0 0 0
08/10/2012
2.09
 67,200 2.11 2.11 2.04 0 0 0
05/10/2012
2.11
 66,700 2.06 2.11 2.04 0 0 0
04/10/2012
2.06
 143,700 2.09 2.11 2.04 0 0 0
03/10/2012
2.09
 130,200 2.09 2.13 2.04 0 0 0
02/10/2012
2.09
 144,700 2.11 2.13 1.95 0 15,000 -0.2
01/10/2012
2.11
 242,200 2.04 2.15 2.06 0 0 0
28/09/2012
2.04
 165,600 1.91 2.04 1.95 0 0 0
27/09/2012
1.91
 23,900 1.91 1.95 1.88 0 0 0
26/09/2012
1.91
 20,700 1.86 1.91 1.86 0 0 0
25/09/2012
1.86
 21,800 1.91 1.91 1.86 0 0 0
24/09/2012
1.91
 65,700 1.91 1.91 1.90 1,000 0 0.0
21/09/2012
1.91
 13,400 1.88 1.93 1.88 0 0 0
20/09/2012
1.88
 26,800 1.95 1.95 1.88 1,500 0 0.0
19/09/2012
1.95
 80,000 1.90 1.95 1.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |