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)
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
30/08/2012
1.52
 27,700 1.53 1.58 1.52 5,000 0 0.0
29/08/2012
1.53
 22,900 1.49 1.53 1.47 0 0 0
28/08/2012
1.49
 34,200 1.47 1.49 1.47 0 0 0
27/08/2012
1.47
 48,500 1.57 1.57 1.47 0 0 0
24/08/2012
1.57
 49,900 1.49 1.58 1.44 5,000 0 0.0
23/08/2012
1.49
 137,200 1.60 1.60 1.49 5,000 0 0.0
22/08/2012
1.60
 67,200 1.63 1.65 1.58 0 0 0
21/08/2012
1.63
 174,800 1.74 1.74 1.63 60,000 0 0.6
20/08/2012
1.74
 24,100 1.74 1.74 1.73 0 0 0
17/08/2012
1.74
 38,200 1.73 1.76 1.71 3,000 0 0.0
16/08/2012
1.73
 23,600 1.73 1.73 1.71 30,000 0 0.3
15/08/2012
1.73
 37,900 1.73 1.74 1.71 0 0 0
14/08/2012
1.73
 67,900 1.74 1.74 1.71 36,700 0 0.4
13/08/2012
1.74
 26,300 1.74 1.74 1.71 0 0 0
10/08/2012
1.74
 34,500 1.74 1.74 1.73 0 0 0
09/08/2012
1.74
 36,600 1.76 1.76 1.74 2,000 0 0.0
08/08/2012
1.76
 30,200 1.74 1.76 1.73 32,900 5,000 0.3
07/08/2012
1.74
 32,000 1.79 1.79 1.74 0 0 0
06/08/2012
1.79
 35,000 1.74 1.79 1.74 100 0 0.0
03/08/2012
1.74
 18,000 1.74 1.74 1.71 0 0 0
02/08/2012
1.74
 18,500 1.73 1.76 1.71 900 0 0.0
01/08/2012
1.73
 51,900 1.73 1.73 1.70 30,000 3,500 0.3
31/07/2012
1.73
 29,300 1.76 1.76 1.73 50,600 1,000 0.5
30/07/2012
1.76
 44,900 1.78 1.78 1.73 0 0 0
27/07/2012
1.78
 7,500 1.81 1.84 1.76 500 0 0.0
26/07/2012
1.81
 45,200 1.74 1.81 1.74 3,000 0 0.0
25/07/2012
1.74
 78,500 1.74 1.78 1.70 5,000 0 0.1
24/07/2012
1.74
 67,400 1.78 1.79 1.71 7,000 0 0.1
23/07/2012
1.78
 50,900 1.84 1.84 1.78 0 0 0
20/07/2012
1.84
 53,200 1.87 1.94 1.81 8,600 0 0.1
19/07/2012
1.87
 118,600 1.91 1.91 1.79 11,000 0 0.1
18/07/2012
1.91
 33,800 1.91 1.91 1.81 0 0 0
17/07/2012
1.91
 19,400 1.89 1.92 1.86 0 0 0
16/07/2012
1.89
 1,600 1.89 1.89 1.84 0 0 0
13/07/2012
1.89
 26,700 1.83 1.91 1.83 0 0 0
12/07/2012
1.83
 6,000 1.84 1.84 1.78 0 0 0
11/07/2012
1.84
 3,300 1.84 1.86 1.79 0 0 0
10/07/2012
1.84
 1,300 1.83 1.84 1.81 0 0 0
09/07/2012
1.83
 100 1.86 1.86 1.83 0 0 0
06/07/2012
1.86
 20,700 1.84 1.87 1.83 10,000 0 0.1
05/07/2012
1.84
 18,000 1.76 1.84 1.76 100 0 0.0
04/07/2012
1.76
 24,700 1.78 1.87 1.74 5,000 0 0.1
03/07/2012
1.78
 14,900 1.79 1.79 1.73 0 0 0
02/07/2012
1.79
 24,100 1.79 1.81 1.78 0 0 0
29/06/2012
1.79
 8,800 1.81 1.83 1.79 0 1,000 -0.0
28/06/2012
1.81
 11,700 1.81 1.81 1.76 0 0 0
27/06/2012
1.81
 7,000 1.78 1.84 1.78 0 0 0
26/06/2012
1.78
 64,400 1.87 1.87 1.76 0 0 0
25/06/2012
1.87
 42,800 1.94 2.00 1.87 0 0 0
22/06/2012
1.94
 29,300 1.95 1.99 1.92 0 1,000 -0.0
21/06/2012
1.95
 8,800 2.00 2.00 1.95 0 0 0
20/06/2012
2.00
 12,600 1.99 2.00 1.97 0 0 0
19/06/2012
1.99
 21,100 2.04 2.04 1.97 0 0 0
18/06/2012
2.04
 13,100 1.95 2.05 1.97 0 0 0
15/06/2012
1.95
 39,300 2.00 2.02 1.95 0 0 0
14/06/2012
2.00
 14,000 2.04 2.04 1.97 0 0 0
13/06/2012
2.04
 56,500 2.05 2.05 1.97 0 0 0
12/06/2012
2.05
 37,000 2.10 2.10 2.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |