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)
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
05/03/2012
1.80
 98,400 1.69 1.80 1.69 0 5,000 -0.1
02/03/2012
1.69
 39,200 1.68 1.69 1.67 0 0 0
01/03/2012
1.68
 33,000 1.65 1.68 1.64 0 0 0
29/02/2012
1.65
 8,400 1.62 1.67 1.60 0 0 0
28/02/2012
1.62
 25,100 1.70 1.70 1.62 0 1,500 -0.0
27/02/2012
1.70
 50,800 1.67 1.71 1.68 0 3,500 -0.1
24/02/2012
1.67
 73,500 1.68 1.69 1.65 0 0 0
23/02/2012
1.68
 105,800 1.68 1.68 1.63 0 5,000 -0.1
22/02/2012
1.68
 5,000 1.66 1.73 1.66 0 0 0
21/02/2012
1.66
 145,300 1.57 1.66 1.58 0 10,000 -0.2
20/02/2012
1.57
 26,900 1.49 1.57 1.48 0 0 0
17/02/2012
1.49
 51,100 1.43 1.51 1.44 0 0 0
16/02/2012
1.43
 16,400 1.42 1.44 1.42 0 0 0
15/02/2012
1.42
 62,300 1.42 1.44 1.40 0 0 0
14/02/2012
1.42
 63,700 1.39 1.43 1.39 0 0 0
13/02/2012
1.39
 4,500 1.43 1.46 1.39 0 0 0
10/02/2012
1.43
 305,100 1.33 1.43 1.38 0 0 0
09/02/2012
1.33
 34,600 1.38 1.41 1.33 0 0 0
08/02/2012
1.38
 114,800 1.29 1.38 1.30 0 100 -0.0
07/02/2012
1.29
 17,900 1.27 1.30 1.27 5,000 0 0.1
06/02/2012
1.27
 71,100 1.37 1.37 1.27 10,000 0 0.1
03/02/2012
1.37
 104,500 1.33 1.41 1.33 10,000 0 0.1
02/02/2012
1.33
 55,700 1.25 1.33 1.32 0 0 0
01/02/2012
1.25
 64,800 1.17 1.25 1.24 0 0 0
31/01/2012
1.17
 58,700 1.10 1.17 1.17 0 0 0
30/01/2012
1.10
 73,300 1.04 1.10 1.10 0 0 0
20/01/2012
1.04
 41,900 1.06 1.09 1.02 0 0 0
19/01/2012
1.06
 19,100 1.02 1.06 1.02 0 0 0
18/01/2012
1.02
 6,000 0.99 1.02 1.01 0 0 0
17/01/2012
0.99
 8,800 0.98 1.05 0.97 0 0 0
16/01/2012
0.98
 23,000 0.94 0.99 0.97 0 0 0
13/01/2012
0.94
 14,800 0.93 0.94 0.93 0 0 0
12/01/2012
0.93
 18,000 0.90 0.93 0.92 0 0 0
11/01/2012
0.90
 16,700 0.91 0.94 0.90 1,000 0 0.0
10/01/2012
0.91
 11,300 0.87 0.93 0.91 0 0 0
09/01/2012
0.87
 2,000 0.90 0.90 0.87 0 0 0
06/01/2012
0.90
 9,500 0.91 0.92 0.90 1,000 0 0.0
05/01/2012
0.91
 27,700 0.93 0.93 0.91 8,300 0 0.1
04/01/2012
0.93
 9,100 0.98 0.98 0.92 500 0 0.0
03/01/2012
0.98
 1,300 0.94 0.98 0.92 0 0 0
30/12/2011
0.94
 38,300 0.93 0.94 0.93 800 0 0.0
29/12/2011
0.93
 10,100 0.94 0.94 0.92 0 0 0
28/12/2011
0.94
 29,900 0.93 0.94 0.91 0 0 0
27/12/2011
0.93
 11,500 0.92 0.93 0.91 0 0 0
26/12/2011
0.92
 28,600 0.95 0.95 0.92 0 0 0
23/12/2011
0.95
 28,400 0.96 0.96 0.94 0 0 0
22/12/2011
0.96
 4,100 0.96 0.98 0.96 0 0 0
21/12/2011
0.96
 9,600 0.97 0.97 0.95 0 0 0
20/12/2011
0.97
 27,400 1.01 1.02 0.97 0 0 0
19/12/2011
1.01
 6,600 1.01 1.02 0.98 0 0 0
16/12/2011
1.01
 300 0.99 1.01 1.01 0 0 0
15/12/2011
0.99
 27,300 0.98 0.99 0.97 0 0 0
14/12/2011
0.98
 12,300 1.01 1.01 0.98 1,000 0 0.0
13/12/2011
1.01
 9,000 1.02 1.03 1.01 2,000 0 0.0
12/12/2011
1.02
 18,100 1.08 1.08 1.02 4,000 0 0.0
09/12/2011
1.08
 100 1.07 1.08 1.08 0 0 0
08/12/2011
1.07
 10,100 1.07 1.08 1.06 0 0 0
07/12/2011
1.07
 4,000 1.10 1.10 1.07 0 0 0
06/12/2011
1.10
 7,800 1.11 1.12 1.10 0 0 0
05/12/2011
1.11
 5,400 1.05 1.11 1.07 0 0 0
02/12/2011
1.05
 16,800 1.01 1.06 1.04 0 0 0
01/12/2011
1.01
 1,800 1.05 1.11 1.01 0 0 0
30/11/2011
1.05
 300 1.01 1.05 1.04 0 0 0
29/11/2011
1.01
 4,400 1.05 1.07 1.01 0 0 0
28/11/2011
1.05
 1,000 1.02 1.05 1.05 0 0 0
25/11/2011
1.02
 7,500 1.02 1.06 0.99 0 0 0
24/11/2011
1.02
 2,300 1.04 1.07 1.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |