CTCP Than Hà Tu - Vinacomin (tht)

9.40
-0.20
(-2.08%)
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
(2026-02-11) 		1.30 15.66% 2,331,600 4,400 0.0
8.30
10.50
9.40
2 tháng
(2026-01-12) 		1.60 20% 3,139,100 -97,900 -0.8
8
10.50
9.40
3 tháng
(2025-12-15) 		1.70 21.52% 3,307,900 -99,000 -0.8
7.90
10.50
9.40
6 tháng
(2025-09-15) 		1.20 14.29% 3,939,800 -301,700 -2.4
7.80
10.50
9.40
12 tháng
(2025-03-18) 		-2.46 -20.42% 9,578,400 -386,900 -3.1
7.80
12.06
9.40
24 tháng
(2024-03-25) 		-2.02 -17.36% 15,642,283 -426,715 -3.5
7.80
12.55
9.40
36 tháng
(2023-03-29) 		-0.62 -6.08% 28,564,385 -629,155 -6.0
7.80
12.55
9.40
60 tháng
(2021-04-08) 		2.82 41.66% 95,881,029 -806,645 -12.6
5.58
16.06
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |