CTCP Than Hà Tu - Vinacomin (tht)

8.80
0.10
(1.15%)
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
(2026-03-30) 		-0.80 -8.42% 1,140,400 -9,600 -0.1
8.70
9.50
8.80
2 tháng
(2026-03-02) 		-0.20 -2.25% 4,410,400 -700 0.0
8.70
10.50
8.80
3 tháng
(2026-01-29) 		0 0% 4,738,700 3,200 0.1
8.20
10.50
8.80
6 tháng
(2025-10-31) 		0.70 8.75% 5,900,900 -293,100 -2.3
7.80
10.50
8.80
12 tháng
(2025-05-05) 		0.01 0.16% 9,943,800 -357,800 -2.7
7.80
10.50
8.80
24 tháng
(2024-05-09) 		-3.27 -27.35% 17,079,931 -429,815 -3.5
7.80
12.55
8.80
36 tháng
(2023-05-15) 		-2.11 -19.54% 28,770,367 -649,655 -6.2
7.80
12.55
8.80
60 tháng
(2021-05-25) 		2.36 37.13% 96,467,932 -1,017,845 -14.3
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |