CTCP Than Hà Tu - Vinacomin (tht)

6.90
-0.10
(-1.43%)
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
(2026-08-17) 		-0.10 -1.41% 152,900 0 0
6.90
7.20
6.90
2 tháng
(2026-07-16) 		-0.90 -11.39% 350,000 12,400 0
6.90
7.90
6.90
3 tháng
(2026-06-16) 		-1 -12.50% 505,200 29,200 0
6.90
8.10
6.90
6 tháng
(2026-03-18) 		-1.38 -16.49% 3,176,800 12,600 -0.1
6.90
9.02
6.90
12 tháng
(2025-09-19) 		-0.38 -5.15% 7,350,300 -282,100 -2.4
6.90
9.57
6.90
24 tháng
(2024-09-24) 		-3.64 -34.21% 15,522,090 -525,495 -5.1
6.90
11.34
6.90
36 tháng
(2023-10-02) 		-3.34 -32.30% 21,728,592 -654,695 -6.6
6.90
11.43
6.90
60 tháng
(2021-10-11) 		-5.85 -45.51% 70,906,878 -969,955 -12.2
5.08
14.13
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/10/2012
1.60
 37,500 1.60 1.62 1.58 0 0 0
29/10/2012
1.60
 11,000 1.62 1.62 1.60 0 0 0
26/10/2012
1.62
 7,600 1.62 1.62 1.60 0 0 0
25/10/2012
1.62
 34,500 1.65 1.65 1.60 0 0 0
24/10/2012
1.65
 91,500 1.71 1.71 1.63 0 0 0
23/10/2012
1.71
 64,300 1.71 1.71 1.66 0 0 0
22/10/2012
1.71
 47,800 1.76 1.76 1.68 0 0 0
19/10/2012
1.76
 104,400 1.83 1.83 1.71 0 0 0
18/10/2012
1.83
 2,700 1.83 1.83 1.78 0 0 0
17/10/2012
1.83
 27,800 1.83 1.86 1.78 0 0 0
16/10/2012
1.83
 17,000 1.81 1.83 1.76 0 0 0
15/10/2012
1.81
 93,000 1.81 1.81 1.78 0 0 0
12/10/2012
1.81
 68,700 1.81 1.83 1.79 0 0 0
11/10/2012
1.81
 153,600 1.87 1.91 1.79 0 0 0
10/10/2012
1.87
 48,700 1.86 1.89 1.83 0 0 0
09/10/2012
1.86
 72,200 1.91 1.91 1.86 0 0 0
08/10/2012
1.91
 67,200 1.92 1.92 1.86 0 0 0
05/10/2012
1.92
 66,700 1.87 1.92 1.86 0 0 0
04/10/2012
1.87
 143,700 1.91 1.92 1.86 0 0 0
03/10/2012
1.91
 130,200 1.91 1.94 1.86 0 0 0
02/10/2012
1.91
 144,700 1.92 1.94 1.78 0 15,000 -0.2
01/10/2012
1.92
 242,200 1.86 1.95 1.87 0 0 0
28/09/2012
1.86
 165,600 1.74 1.86 1.78 0 0 0
27/09/2012
1.74
 23,900 1.74 1.78 1.71 0 0 0
26/09/2012
1.74
 20,700 1.70 1.74 1.70 0 0 0
25/09/2012
1.70
 21,800 1.74 1.74 1.70 0 0 0
24/09/2012
1.74
 65,700 1.74 1.74 1.73 1,000 0 0.0
21/09/2012
1.74
 13,400 1.71 1.76 1.71 0 0 0
20/09/2012
1.71
 26,800 1.78 1.78 1.71 1,500 0 0.0
19/09/2012
1.78
 80,000 1.73 1.78 1.71 0 0 0
18/09/2012
1.73
 114,800 1.78 1.79 1.71 4,500 1,100 0.0
17/09/2012
1.78
 42,100 1.84 1.84 1.74 0 0 0
14/09/2012
1.84
 99,900 1.74 1.84 1.78 0 0 0
13/09/2012
1.74
 39,200 1.74 1.74 1.70 1,000 0 0.0
12/09/2012
1.74
 55,400 1.78 1.86 1.73 1,000 0 0.0
11/09/2012
1.78
 53,000 1.73 1.78 1.71 1,500 0 0.0
10/09/2012
1.73
 92,700 1.86 1.86 1.73 1,500 0 0.0
07/09/2012
1.86
 149,500 1.84 1.91 1.86 2,600 0 0.0
06/09/2012
1.84
 221,400 1.73 1.84 1.78 0 0 0
05/09/2012
1.73
 140,300 1.62 1.73 1.65 0 0 0
04/09/2012
1.62
 78,500 1.53 1.63 1.53 0 0 0
31/08/2012
1.53
 36,600 1.52 1.53 1.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |