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)
04/07/2013
2.08
 8,200 2.08 2.08 2.06 0 0 0
03/07/2013
2.08
 300 2.08 2.08 2.08 0 0 0
02/07/2013
2.08
 13,300 2.10 2.12 2.08 0 0 0
01/07/2013
2.10
 15,500 2.10 2.10 2.06 0 0 0
28/06/2013
2.10
 7,300 2.10 2.10 2.08 0 0 0
27/06/2013
2.10
 10,400 2.06 2.10 2.06 0 0 0
26/06/2013
2.06
 0 2.06 2.06 2.06 0 0 0
25/06/2013
2.06
 9,600 2.08 2.08 2.00 0 0 0
24/06/2013
2.08
 700 2.10 2.10 2.08 0 0 0
21/06/2013
2.10
 6,100 2.10 2.10 2.10 0 0 0
20/06/2013
2.10
 600 2.14 2.14 2.08 0 0 0
19/06/2013
2.14
 38,700 2.12 2.14 2.12 0 0 0
18/06/2013
2.12
 75,900 2.12 2.12 2.12 0 50,000 -0.5
17/06/2013
2.12
 1,300 2.14 2.14 2.08 0 0 0
14/06/2013
2.14
 22,000 2.12 2.17 2.12 0 0 0
13/06/2013
2.12
 33,500 2.10 2.12 2.10 0 0 0
12/06/2013
2.10
 36,700 2.14 2.14 2.10 0 18,000 -0.2
11/06/2013
2.14
 10,500 2.10 2.14 2.10 0 0 0
10/06/2013
2.10
 27,500 2.12 2.12 2.08 0 0 0
07/06/2013
2.12
 26,000 2.12 2.12 2.04 0 0 0
06/06/2013
2.12
 10,500 2.10 2.12 2.04 0 0 0
05/06/2013
2.10
 15,900 2.10 2.10 2.04 0 0 0
04/06/2013
2.10
 14,500 2.16 2.16 2.10 0 0 0
03/06/2013
2.16
 9,100 2.14 2.17 2.14 0 0 0
31/05/2013
2.14
 56,300 2.06 2.21 2.14 0 0 0
30/05/2013
2.06
 3,500 2.04 2.10 2.06 0 0 0
29/05/2013: Cổ tức tiền mặt tỉ lệ: 10%
29/05/2013
2.04
 19,900 2.04 2.08 2.04 0 0 0
28/05/2013
2.04
 8,200 2.06 2.09 1.95 0 0 0
27/05/2013
2.06
 43,300 2.02 2.07 2.02 0 0 0
24/05/2013
2.02
 28,900 2.02 2.02 1.99 0 0 0
23/05/2013
2.02
 11,300 2.04 2.04 2.02 0 0 0
22/05/2013
2.04
 8,100 2.06 2.06 2.02 0 0 0
21/05/2013
2.06
 35,300 2.00 2.06 2.00 0 0 0
20/05/2013
2.00
 3,200 2.00 2.00 2.00 0 0 0
17/05/2013
2.00
 19,700 2.00 2.00 1.99 0 0 0
16/05/2013
2.00
 1,800 1.99 2.00 2.00 0 0 0
15/05/2013
1.99
 30,100 1.99 1.99 1.99 0 0 0
14/05/2013
1.99
 51,900 2.04 2.04 1.99 0 0 0
13/05/2013
2.04
 8,400 2.02 2.04 2.00 0 0 0
10/05/2013
2.02
 8,900 2.00 2.04 1.99 0 0 0
09/05/2013
2.00
 4,400 1.99 2.00 1.99 0 0 0
08/05/2013
1.99
 40,700 1.95 1.99 1.95 0 0 0
07/05/2013
1.95
 220,300 1.95 1.97 1.95 0 0 0
06/05/2013
1.95
 97,100 1.95 1.99 1.95 0 0 0
03/05/2013
1.95
 50,000 1.95 1.95 1.95 0 0 0
02/05/2013
1.95
 48,600 1.95 1.97 1.95 0 0 0
26/04/2013
1.95
 107,200 1.95 1.95 1.95 0 0 0
25/04/2013
1.95
 5,300 1.95 1.97 1.95 0 0 0
24/04/2013
1.95
 101,200 1.95 1.97 1.95 0 0 0
23/04/2013
1.95
 100,000 1.95 1.97 1.95 0 0 0
22/04/2013
1.95
 25,900 1.95 1.95 1.93 0 0 0
18/04/2013
1.95
 64,000 1.97 1.97 1.95 0 2,300 -0.0
17/04/2013
1.97
 39,300 1.95 1.99 1.95 3,000 0 0.0
16/04/2013
1.95
 32,300 1.93 1.95 1.91 0 0 0
15/04/2013
1.93
 35,200 1.95 2.02 1.93 2,300 15,000 -0.1
12/04/2013
1.95
 19,800 1.93 1.97 1.93 0 0 0
11/04/2013
1.93
 68,400 1.93 1.97 1.93 0 0 0
10/04/2013
1.93
 17,300 1.91 1.93 1.91 0 0 0
09/04/2013
1.91
 13,200 1.91 1.95 1.91 0 0 0
08/04/2013
1.91
 129,600 1.90 1.95 1.90 0 25,700 -0.3
05/04/2013
1.90
 118,200 1.88 1.90 1.88 0 80,400 -0.9
04/04/2013
1.88
 15,200 1.86 1.88 1.86 0 7,100 -0.1
03/04/2013
1.86
 14,900 1.84 1.86 1.86 0 0 0
02/04/2013
1.84
 61,200 1.84 1.90 1.84 0 30,500 -0.3
01/04/2013
1.84
 26,800 1.84 1.86 1.84 0 0 0
29/03/2013
1.84
 4,200 1.86 1.86 1.84 0 0 0
28/03/2013
1.86
 53,300 1.84 1.86 1.84 0 1,950 -0.0
27/03/2013
1.84
 43,200 1.84 1.86 1.84 0 0 0
26/03/2013
1.84
 29,900 1.84 1.86 1.84 0 0 0
25/03/2013
1.84
 30,900 1.86 1.86 1.83 0 0 0
22/03/2013
1.86
 47,000 1.86 1.88 1.86 0 0 0
21/03/2013
1.86
 121,100 1.84 1.90 1.84 0 100,000 -1.0
20/03/2013
1.84
 800 1.79 1.84 1.84 0 0 0
19/03/2013
1.79
 12,100 1.79 1.79 1.79 0 0 0
18/03/2013
1.79
 20,400 1.84 1.84 1.77 0 0 0
15/03/2013
1.84
 4,900 1.84 1.86 1.84 0 0 0
14/03/2013
1.84
 100 1.79 1.84 1.84 0 0 0
13/03/2013
1.79
 7,500 1.83 1.83 1.77 0 0 0
12/03/2013
1.83
 5,300 1.88 1.88 1.77 0 0 0
11/03/2013
1.88
 5,500 1.86 1.90 1.84 0 0 0
08/03/2013
1.86
 100 1.79 1.86 1.86 0 0 0
07/03/2013
1.79
 26,100 1.81 1.83 1.79 0 0 0
06/03/2013
1.81
 36,500 1.77 1.81 1.77 0 0 0
05/03/2013
1.77
 12,300 1.77 1.81 1.76 0 0 0
04/03/2013
1.77
 15,000 1.83 1.83 1.76 0 0 0
01/03/2013
1.83
 8,000 1.83 1.83 1.81 0 0 0
28/02/2013
1.83
 9,500 1.84 1.91 1.83 0 0 0
27/02/2013
1.84
 9,900 1.83 1.84 1.83 0 0 0
26/02/2013
1.83
 16,500 1.90 1.90 1.83 0 0 0
25/02/2013
1.90
 9,300 1.86 1.90 1.86 0 0 0
22/02/2013
1.86
 26,400 1.91 1.91 1.86 0 0 0
21/02/2013
1.91
 27,700 1.99 1.99 1.90 0 0 0
20/02/2013
1.99
 8,900 1.99 1.99 1.95 0 0 0
19/02/2013
1.99
 41,400 1.99 2.00 1.95 0 5,000 -0.1
18/02/2013
1.99
 13,300 1.97 2.00 1.95 0 0 0
08/02/2013
1.97
 29,800 1.95 1.97 1.91 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |