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)
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
19/06/2012
2.18
 21,100 2.23 2.23 2.16 0 0 0
18/06/2012
2.23
 13,100 2.15 2.25 2.16 0 0 0
15/06/2012
2.15
 39,300 2.20 2.22 2.15 0 0 0
14/06/2012
2.20
 14,000 2.23 2.23 2.16 0 0 0
13/06/2012
2.23
 56,500 2.25 2.25 2.16 0 0 0
12/06/2012
2.25
 37,000 2.30 2.30 2.20 0 0 0
11/06/2012
2.30
 3,500 2.34 2.39 2.29 0 0 0
08/06/2012
2.34
 13,400 2.38 2.39 2.30 0 0 0
07/06/2012
2.38
 52,900 2.29 2.39 2.32 0 0 0
06/06/2012
2.29
 12,400 2.27 2.29 2.23 400 2,000 -0.0
05/06/2012
2.27
 22,700 2.20 2.27 2.18 400 0 0.0
04/06/2012
2.20
 54,900 2.29 2.29 2.16 19,900 0 0.2
01/06/2012
2.29
 16,100 2.25 2.32 2.23 1,400 0 0.0
31/05/2012
2.25
 23,100 2.30 2.30 2.25 1,000 0 0.0
30/05/2012
2.30
 15,800 2.32 2.38 2.29 400 0 0.0
29/05/2012
2.32
 65,100 2.30 2.32 2.23 300 0 0.0
28/05/2012
2.30
 78,000 2.38 2.41 2.30 0 4,000 -0.1
25/05/2012
2.38
 66,700 2.23 2.38 2.25 0 0 0
24/05/2012
2.23
 60,800 2.38 2.38 2.20 0 6,600 -0.1
23/05/2012
2.38
 54,000 2.48 2.48 2.30 0 0 0
22/05/2012
2.48
 34,700 2.52 2.64 2.46 2,500 0 0.0
21/05/2012
2.52
 59,300 2.36 2.52 2.43 5,500 0 0.1
18/05/2012
2.36
 90,000 2.52 2.52 2.36 0 0 0
17/05/2012
2.52
 124,800 2.54 2.68 2.48 0 0 0
16/05/2012
2.54
 62,400 2.36 2.54 2.36 200 0 0.0
15/05/2012
2.36
 124,000 2.54 2.54 2.36 5,500 5,000 0.0
14/05/2012
2.54
 146,200 2.75 2.78 2.54 3,500 0 0.1
11/05/2012
2.75
 131,200 2.85 2.85 2.69 3,500 3,000 0.0
10/05/2012
2.85
 254,800 3.08 3.08 2.85 1,600 11,000 -0.2
09/05/2012
3.08
 92,400 3.23 3.23 3.07 0 0 0
08/05/2012
3.23
 149,700 3.23 3.44 3.23 0 4,000 -0.1
07/05/2012: Cổ tức tiền mặt tỉ lệ: 30%
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
07/05/2012
3.23
 313,900 3.04 3.23 3.16 0 0 0
04/05/2012
3.04
 328,500 2.98 3.07 2.98 0 0 0
03/05/2012
2.98
 221,700 2.98 3.06 2.93 1,500 0 0.0
02/05/2012
2.98
 198,600 3.05 3.08 2.94 10,000 0 0.3
27/04/2012
3.05
 266,000 3.06 3.08 2.91 4,800 0 0.1
26/04/2012
3.06
 87,400 3.11 3.17 3.06 1,000 0 0.0
25/04/2012
3.11
 203,700 3.15 3.28 3.11 1,800 0 0.1
24/04/2012
3.15
 609,700 2.96 3.16 3.04 0 0 0
23/04/2012
2.96
 531,300 2.78 2.97 2.74 0 0 0
20/04/2012
2.78
 104,100 2.79 2.80 2.77 0 0 0
19/04/2012
2.79
 115,700 2.70 2.88 2.70 0 0 0
18/04/2012
2.70
 40,500 2.64 2.74 2.64 0 0 0
17/04/2012
2.64
 52,600 2.64 2.68 2.64 0 300 -0.0
16/04/2012
2.64
 45,700 2.49 2.64 2.49 0 0 0
13/04/2012
2.49
 26,900 2.61 2.64 2.48 0 0 0
12/04/2012
2.61
 25,600 2.50 2.67 2.59 0 0 0
11/04/2012
2.50
 56,000 2.34 2.50 2.36 0 12,000 -0.3
10/04/2012
2.34
 41,500 2.25 2.37 2.25 0 3,000 -0.1
09/04/2012
2.25
 38,600 2.24 2.26 2.24 0 2,000 -0.0
06/04/2012
2.24
 103,100 2.24 2.25 2.20 0 300 -0.0
05/04/2012
2.24
 47,000 2.21 2.26 2.21 0 0 0
04/04/2012
2.21
 50,200 2.21 2.22 2.21 0 5,000 -0.1
03/04/2012
2.21
 57,400 2.21 2.24 2.21 0 0 0
30/03/2012
2.21
 28,600 2.19 2.24 2.18 0 0 0
29/03/2012
2.19
 11,700 2.25 2.25 2.18 0 0 0
28/03/2012
2.25
 32,100 2.24 2.26 2.19 0 0 0
27/03/2012
2.24
 69,500 2.26 2.28 2.17 100 0 0.0
26/03/2012
2.26
 67,500 2.14 2.26 2.15 0 0 0
23/03/2012
2.14
 30,600 2.08 2.14 2.10 0 0 0
22/03/2012
2.08
 48,600 2.08 2.13 2.08 100 0 0.0
21/03/2012
2.08
 81,700 1.98 2.08 2.04 100 0 0.0
20/03/2012
1.98
 16,900 1.90 1.98 1.92 0 0 0
19/03/2012
1.90
 21,300 1.89 1.92 1.88 1,000 0 0.0
16/03/2012
1.89
 12,300 1.87 1.90 1.85 0 0 0
15/03/2012
1.87
 29,700 1.82 1.87 1.80 4,000 0 0.1
14/03/2012
1.82
 3,300 1.76 1.82 1.80 0 0 0
13/03/2012
1.76
 31,100 1.75 1.78 1.76 5,000 0 0.1
12/03/2012
1.75
 66,600 1.79 1.79 1.75 0 0 0
09/03/2012
1.79
 60,200 1.75 1.80 1.75 0 5,000 -0.1
08/03/2012
1.75
 78,500 1.71 1.78 1.74 0 0 0
07/03/2012
1.71
 20,400 1.79 1.85 1.70 0 0 0
06/03/2012
1.79
 81,900 1.80 1.81 1.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |