CTCP Than Hà Tu - Vinacomin (tht)

8.80
0
(0%)
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
(2025-12-29) 		0.90 11.39% 608,600 -106,600 -0.8
7.90
9.10
8.80
2 tháng
(2025-12-01) 		0.80 10% 798,500 -160,800 -1.3
7.80
9.10
8.80
3 tháng
(2025-10-30) 		0.70 8.64% 1,095,300 -296,300 -2.4
7.80
9.10
8.80
6 tháng
(2025-08-01) 		0.30 3.53% 2,075,700 -309,300 -2.5
7.80
9.10
8.80
12 tháng
(2025-02-03) 		-2.59 -22.73% 8,931,754 -583,895 -5.5
7.80
12.45
8.80
24 tháng
(2024-02-15) 		-2.55 -22.46% 13,668,481 -455,715 -3.9
7.80
12.55
8.80
36 tháng
(2023-02-13) 		-1.25 -12.46% 27,501,890 -636,655 -6.1
7.80
12.55
8.80
60 tháng
(2021-02-23) 		3.10 54.51% 94,999,422 -582,245 -10.7
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)
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
18/09/2012
1.90
 114,800 1.95 1.97 1.88 4,500 1,100 0.0
17/09/2012
1.95
 42,100 2.02 2.02 1.91 0 0 0
14/09/2012
2.02
 99,900 1.91 2.02 1.95 0 0 0
13/09/2012
1.91
 39,200 1.91 1.91 1.86 1,000 0 0.0
12/09/2012
1.91
 55,400 1.95 2.04 1.90 1,000 0 0.0
11/09/2012
1.95
 53,000 1.90 1.95 1.88 1,500 0 0.0
10/09/2012
1.90
 92,700 2.04 2.04 1.90 1,500 0 0.0
07/09/2012
2.04
 149,500 2.02 2.09 2.04 2,600 0 0.0
06/09/2012
2.02
 221,400 1.90 2.02 1.95 0 0 0
05/09/2012
1.90
 140,300 1.77 1.90 1.81 0 0 0
04/09/2012
1.77
 78,500 1.68 1.79 1.68 0 0 0
31/08/2012
1.68
 36,600 1.67 1.68 1.65 0 0 0
30/08/2012
1.67
 27,700 1.68 1.74 1.67 5,000 0 0.0
29/08/2012
1.68
 22,900 1.63 1.68 1.61 0 0 0
28/08/2012
1.63
 34,200 1.61 1.63 1.61 0 0 0
27/08/2012
1.61
 48,500 1.72 1.72 1.61 0 0 0
24/08/2012
1.72
 49,900 1.63 1.74 1.58 5,000 0 0.0
23/08/2012
1.63
 137,200 1.76 1.76 1.63 5,000 0 0.0
22/08/2012
1.76
 67,200 1.79 1.81 1.74 0 0 0
21/08/2012
1.79
 174,800 1.91 1.91 1.79 60,000 0 0.6
20/08/2012
1.91
 24,100 1.91 1.91 1.90 0 0 0
17/08/2012
1.91
 38,200 1.90 1.93 1.88 3,000 0 0.0
16/08/2012
1.90
 23,600 1.90 1.90 1.88 30,000 0 0.3
15/08/2012
1.90
 37,900 1.90 1.91 1.88 0 0 0
14/08/2012
1.90
 67,900 1.91 1.91 1.88 36,700 0 0.4
13/08/2012
1.91
 26,300 1.91 1.91 1.88 0 0 0
10/08/2012
1.91
 34,500 1.91 1.91 1.90 0 0 0
09/08/2012
1.91
 36,600 1.93 1.93 1.91 2,000 0 0.0
08/08/2012
1.93
 30,200 1.91 1.93 1.90 32,900 5,000 0.3
07/08/2012
1.91
 32,000 1.97 1.97 1.91 0 0 0
06/08/2012
1.97
 35,000 1.91 1.97 1.91 100 0 0.0
03/08/2012
1.91
 18,000 1.91 1.91 1.88 0 0 0
02/08/2012
1.91
 18,500 1.90 1.93 1.88 900 0 0.0
01/08/2012
1.90
 51,900 1.90 1.90 1.86 30,000 3,500 0.3
31/07/2012
1.90
 29,300 1.93 1.93 1.90 50,600 1,000 0.5
30/07/2012
1.93
 44,900 1.95 1.95 1.90 0 0 0
27/07/2012
1.95
 7,500 1.99 2.02 1.93 500 0 0.0
26/07/2012
1.99
 45,200 1.91 1.99 1.91 3,000 0 0.0
25/07/2012
1.91
 78,500 1.91 1.95 1.86 5,000 0 0.1
24/07/2012
1.91
 67,400 1.95 1.97 1.88 7,000 0 0.1
23/07/2012
1.95
 50,900 2.02 2.02 1.95 0 0 0
20/07/2012
2.02
 53,200 2.06 2.13 1.99 8,600 0 0.1
19/07/2012
2.06
 118,600 2.09 2.09 1.97 11,000 0 0.1
18/07/2012
2.09
 33,800 2.09 2.09 1.99 0 0 0
17/07/2012
2.09
 19,400 2.07 2.11 2.04 0 0 0
16/07/2012
2.07
 1,600 2.07 2.07 2.02 0 0 0
13/07/2012
2.07
 26,700 2.00 2.09 2.00 0 0 0
12/07/2012
2.00
 6,000 2.02 2.02 1.95 0 0 0
11/07/2012
2.02
 3,300 2.02 2.04 1.97 0 0 0
10/07/2012
2.02
 1,300 2.00 2.02 1.99 0 0 0
09/07/2012
2.00
 100 2.04 2.04 2.00 0 0 0
06/07/2012
2.04
 20,700 2.02 2.06 2.00 10,000 0 0.1
05/07/2012
2.02
 18,000 1.93 2.02 1.93 100 0 0.0
04/07/2012
1.93
 24,700 1.95 2.06 1.91 5,000 0 0.1
03/07/2012
1.95
 14,900 1.97 1.97 1.90 0 0 0
02/07/2012
1.97
 24,100 1.97 1.99 1.95 0 0 0
29/06/2012
1.97
 8,800 1.99 2.00 1.97 0 1,000 -0.0
28/06/2012
1.99
 11,700 1.99 1.99 1.93 0 0 0
27/06/2012
1.99
 7,000 1.95 2.02 1.95 0 0 0
26/06/2012
1.95
 64,400 2.06 2.06 1.93 0 0 0
25/06/2012
2.06
 42,800 2.13 2.20 2.06 0 0 0
22/06/2012
2.13
 29,300 2.15 2.18 2.11 0 1,000 -0.0
21/06/2012
2.15
 8,800 2.20 2.20 2.15 0 0 0
20/06/2012
2.20
 12,600 2.18 2.20 2.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |