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)
28/03/2013
1.70
 53,300 1.68 1.70 1.68 0 1,950 -0.0
27/03/2013
1.68
 43,200 1.68 1.70 1.68 0 0 0
26/03/2013
1.68
 29,900 1.68 1.70 1.68 0 0 0
25/03/2013
1.68
 30,900 1.70 1.70 1.66 0 0 0
22/03/2013
1.70
 47,000 1.70 1.71 1.70 0 0 0
21/03/2013
1.70
 121,100 1.68 1.73 1.68 0 100,000 -1.0
20/03/2013
1.68
 800 1.63 1.68 1.68 0 0 0
19/03/2013
1.63
 12,100 1.63 1.63 1.63 0 0 0
18/03/2013
1.63
 20,400 1.68 1.68 1.62 0 0 0
15/03/2013
1.68
 4,900 1.68 1.70 1.68 0 0 0
14/03/2013
1.68
 100 1.63 1.68 1.68 0 0 0
13/03/2013
1.63
 7,500 1.66 1.66 1.62 0 0 0
12/03/2013
1.66
 5,300 1.71 1.71 1.62 0 0 0
11/03/2013
1.71
 5,500 1.70 1.73 1.68 0 0 0
08/03/2013
1.70
 100 1.63 1.70 1.70 0 0 0
07/03/2013
1.63
 26,100 1.65 1.66 1.63 0 0 0
06/03/2013
1.65
 36,500 1.62 1.65 1.62 0 0 0
05/03/2013
1.62
 12,300 1.62 1.65 1.60 0 0 0
04/03/2013
1.62
 15,000 1.66 1.66 1.60 0 0 0
01/03/2013
1.66
 8,000 1.66 1.66 1.65 0 0 0
28/02/2013
1.66
 9,500 1.68 1.74 1.66 0 0 0
27/02/2013
1.68
 9,900 1.66 1.68 1.66 0 0 0
26/02/2013
1.66
 16,500 1.73 1.73 1.66 0 0 0
25/02/2013
1.73
 9,300 1.70 1.73 1.70 0 0 0
22/02/2013
1.70
 26,400 1.74 1.74 1.70 0 0 0
21/02/2013
1.74
 27,700 1.81 1.81 1.73 0 0 0
20/02/2013
1.81
 8,900 1.81 1.81 1.78 0 0 0
19/02/2013
1.81
 41,400 1.81 1.83 1.78 0 5,000 -0.1
18/02/2013
1.81
 13,300 1.79 1.83 1.78 0 0 0
08/02/2013
1.79
 29,800 1.78 1.79 1.74 0 0 0
07/02/2013
1.78
 10,900 1.78 1.78 1.74 0 0 0
06/02/2013
1.78
 18,300 1.76 1.78 1.76 0 0 0
05/02/2013
1.76
 12,500 1.78 1.78 1.74 0 0 0
04/02/2013
1.78
 21,400 1.78 1.78 1.76 0 0 0
01/02/2013
1.78
 37,800 1.74 1.78 1.74 0 0 0
31/01/2013
1.74
 37,100 1.74 1.78 1.74 0 0 0
30/01/2013
1.74
 181,300 1.78 1.79 1.74 0 0 0
29/01/2013
1.78
 99,900 1.74 1.78 1.71 0 0 0
28/01/2013
1.74
 75,600 1.74 1.79 1.74 0 0 0
25/01/2013
1.74
 37,900 1.74 1.78 1.74 0 0 0
24/01/2013
1.74
 17,500 1.70 1.74 1.70 5,000 0 0.1
23/01/2013
1.70
 87,300 1.71 1.78 1.66 5,000 0 0.1
22/01/2013
1.71
 62,800 1.74 1.74 1.70 1,000 0 0.0
21/01/2013
1.74
 92,400 1.79 1.81 1.71 0 0 0
18/01/2013
1.79
 16,800 1.83 1.83 1.78 0 0 0
17/01/2013
1.83
 22,500 1.84 1.86 1.81 0 0 0
16/01/2013
1.84
 114,200 1.78 1.91 1.79 0 0 0
15/01/2013
1.78
 23,700 1.74 1.81 1.74 0 0 0
14/01/2013
1.74
 25,400 1.76 1.76 1.73 0 0 0
11/01/2013
1.76
 213,000 1.76 1.83 1.76 0 0 0
10/01/2013
1.76
 65,300 1.76 1.79 1.74 0 0 0
09/01/2013
1.76
 86,700 1.78 1.83 1.74 0 0 0
08/01/2013
1.78
 52,000 1.74 1.78 1.74 0 0 0
07/01/2013
1.74
 39,100 1.76 1.76 1.74 0 0 0
04/01/2013
1.76
 52,100 1.65 1.76 1.68 0 0 0
03/01/2013
1.65
 48,900 1.71 1.71 1.60 0 0 0
02/01/2013
1.71
 16,300 1.68 1.74 1.71 0 0 0
28/12/2012
1.68
 8,700 1.65 1.68 1.65 0 0 0
27/12/2012
1.65
 15,500 1.66 1.66 1.62 0 0 0
26/12/2012
1.66
 27,500 1.65 1.66 1.62 0 0 0
25/12/2012
1.65
 15,000 1.68 1.68 1.62 0 0 0
24/12/2012
1.68
 13,200 1.62 1.68 1.65 0 0 0
21/12/2012
1.62
 17,200 1.65 1.65 1.62 0 0 0
20/12/2012
1.65
 18,800 1.68 1.68 1.65 1,000 3,300 -0.0
19/12/2012
1.68
 7,000 1.63 1.68 1.66 0 0 0
18/12/2012
1.63
 40,100 1.68 1.68 1.63 0 0 0
17/12/2012
1.68
 27,100 1.66 1.68 1.63 0 0 0
14/12/2012
1.66
 66,300 1.73 1.73 1.65 1,000 0 0.0
13/12/2012
1.73
 40,600 1.70 1.73 1.70 0 0 0
12/12/2012
1.70
 56,600 1.68 1.71 1.68 1,000 0 0.0
11/12/2012
1.68
 72,500 1.68 1.70 1.66 0 0 0
10/12/2012
1.68
 11,100 1.60 1.68 1.62 0 0 0
07/12/2012
1.60
 7,100 1.58 1.62 1.58 0 0 0
06/12/2012
1.58
 100 1.63 1.63 1.58 0 0 0
05/12/2012
1.63
 21,400 1.63 1.63 1.62 0 0 0
04/12/2012
1.63
 35,500 1.55 1.65 1.57 0 0 0
03/12/2012
1.55
 9,100 1.53 1.55 1.53 2,600 0 0.0
30/11/2012
1.53
 900 1.53 1.55 1.53 400 0 0.0
29/11/2012
1.53
 12,700 1.52 1.53 1.52 0 0 0
28/11/2012
1.52
 16,900 1.53 1.53 1.52 1,000 0 0.0
27/11/2012
1.53
 3,600 1.53 1.53 1.53 0 0 0
26/11/2012
1.53
 9,600 1.53 1.53 1.52 3,000 0 0.0
23/11/2012
1.53
 12,000 1.53 1.55 1.53 3,000 0 0.0
22/11/2012
1.53
 7,700 1.53 1.53 1.53 2,500 0 0.0
21/11/2012
1.53
 4,200 1.55 1.55 1.53 0 0 0
20/11/2012
1.55
 9,600 1.53 1.55 1.52 0 0 0
19/11/2012
1.53
 12,400 1.52 1.53 1.49 0 0 0
16/11/2012
1.52
 5,000 1.52 1.52 1.50 0 0 0
15/11/2012
1.52
 10,900 1.55 1.55 1.52 1,000 0 0.0
14/11/2012
1.55
 9,400 1.55 1.55 1.53 0 0 0
13/11/2012
1.55
 6,400 1.57 1.57 1.53 0 0 0
12/11/2012
1.57
 8,400 1.52 1.57 1.53 0 0 0
09/11/2012
1.52
 25,600 1.52 1.52 1.50 0 0 0
08/11/2012
1.52
 25,600 1.55 1.55 1.50 0 0 0
07/11/2012
1.55
 4,600 1.52 1.55 1.52 0 0 0
06/11/2012
1.52
 3,500 1.52 1.52 1.52 0 0 0
05/11/2012
1.52
 25,500 1.50 1.52 1.49 0 0 0
02/11/2012
1.50
 55,900 1.58 1.58 1.49 0 0 0
01/11/2012
1.58
 29,200 1.58 1.60 1.58 0 0 0
31/10/2012
1.58
 20,600 1.60 1.62 1.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |