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)
11/06/2012
2.10
 3,500 2.13 2.18 2.08 0 0 0
08/06/2012
2.13
 13,400 2.16 2.18 2.10 0 0 0
07/06/2012
2.16
 52,900 2.08 2.18 2.12 0 0 0
06/06/2012
2.08
 12,400 2.07 2.08 2.04 400 2,000 -0.0
05/06/2012
2.07
 22,700 2.00 2.07 1.99 400 0 0.0
04/06/2012
2.00
 54,900 2.08 2.08 1.97 19,900 0 0.2
01/06/2012
2.08
 16,100 2.05 2.12 2.04 1,400 0 0.0
31/05/2012
2.05
 23,100 2.10 2.10 2.05 1,000 0 0.0
30/05/2012
2.10
 15,800 2.12 2.16 2.08 400 0 0.0
29/05/2012
2.12
 65,100 2.10 2.12 2.04 300 0 0.0
28/05/2012
2.10
 78,000 2.16 2.20 2.10 0 4,000 -0.1
25/05/2012
2.16
 66,700 2.04 2.16 2.05 0 0 0
24/05/2012
2.04
 60,800 2.16 2.16 2.00 0 6,600 -0.1
23/05/2012
2.16
 54,000 2.26 2.26 2.10 0 0 0
22/05/2012
2.26
 34,700 2.29 2.41 2.25 2,500 0 0.0
21/05/2012
2.29
 59,300 2.15 2.29 2.21 5,500 0 0.1
18/05/2012
2.15
 90,000 2.29 2.29 2.15 0 0 0
17/05/2012
2.29
 124,800 2.31 2.44 2.26 0 0 0
16/05/2012
2.31
 62,400 2.15 2.31 2.15 200 0 0.0
15/05/2012
2.15
 124,000 2.31 2.31 2.15 5,500 5,000 0.0
14/05/2012
2.31
 146,200 2.50 2.54 2.31 3,500 0 0.1
11/05/2012
2.50
 131,200 2.60 2.60 2.46 3,500 3,000 0.0
10/05/2012
2.60
 254,800 2.81 2.81 2.60 1,600 11,000 -0.2
09/05/2012
2.81
 92,400 2.94 2.94 2.79 0 0 0
08/05/2012
2.94
 149,700 2.94 3.13 2.94 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
2.94
 313,900 2.77 2.94 2.88 0 0 0
04/05/2012
2.77
 328,500 2.72 2.80 2.72 0 0 0
03/05/2012
2.72
 221,700 2.72 2.79 2.67 1,500 0 0.0
02/05/2012
2.72
 198,600 2.78 2.81 2.68 10,000 0 0.3
27/04/2012
2.78
 266,000 2.79 2.81 2.65 4,800 0 0.1
26/04/2012
2.79
 87,400 2.83 2.89 2.79 1,000 0 0.0
25/04/2012
2.83
 203,700 2.87 2.99 2.83 1,800 0 0.1
24/04/2012
2.87
 609,700 2.70 2.88 2.77 0 0 0
23/04/2012
2.70
 531,300 2.54 2.71 2.50 0 0 0
20/04/2012
2.54
 104,100 2.55 2.56 2.53 0 0 0
19/04/2012
2.55
 115,700 2.46 2.62 2.46 0 0 0
18/04/2012
2.46
 40,500 2.40 2.50 2.40 0 0 0
17/04/2012
2.40
 52,600 2.40 2.44 2.40 0 300 -0.0
16/04/2012
2.40
 45,700 2.27 2.40 2.27 0 0 0
13/04/2012
2.27
 26,900 2.38 2.40 2.26 0 0 0
12/04/2012
2.38
 25,600 2.28 2.43 2.36 0 0 0
11/04/2012
2.28
 56,000 2.13 2.28 2.15 0 12,000 -0.3
10/04/2012
2.13
 41,500 2.05 2.16 2.05 0 3,000 -0.1
09/04/2012
2.05
 38,600 2.04 2.06 2.04 0 2,000 -0.0
06/04/2012
2.04
 103,100 2.04 2.05 2.01 0 300 -0.0
05/04/2012
2.04
 47,000 2.02 2.06 2.02 0 0 0
04/04/2012
2.02
 50,200 2.02 2.02 2.02 0 5,000 -0.1
03/04/2012
2.02
 57,400 2.02 2.04 2.02 0 0 0
30/03/2012
2.02
 28,600 2.00 2.04 1.99 0 0 0
29/03/2012
2.00
 11,700 2.05 2.05 1.99 0 0 0
28/03/2012
2.05
 32,100 2.04 2.06 2.00 0 0 0
27/03/2012
2.04
 69,500 2.06 2.07 1.98 100 0 0.0
26/03/2012
2.06
 67,500 1.95 2.06 1.96 0 0 0
23/03/2012
1.95
 30,600 1.90 1.95 1.91 0 0 0
22/03/2012
1.90
 48,600 1.90 1.94 1.90 100 0 0.0
21/03/2012
1.90
 81,700 1.80 1.90 1.86 100 0 0.0
20/03/2012
1.80
 16,900 1.74 1.80 1.75 0 0 0
19/03/2012
1.74
 21,300 1.73 1.75 1.72 1,000 0 0.0
16/03/2012
1.73
 12,300 1.71 1.74 1.69 0 0 0
15/03/2012
1.71
 29,700 1.66 1.71 1.64 4,000 0 0.1
14/03/2012
1.66
 3,300 1.60 1.66 1.64 0 0 0
13/03/2012
1.60
 31,100 1.59 1.62 1.60 5,000 0 0.1
12/03/2012
1.59
 66,600 1.63 1.63 1.59 0 0 0
09/03/2012
1.63
 60,200 1.59 1.64 1.59 0 5,000 -0.1
08/03/2012
1.59
 78,500 1.56 1.62 1.58 0 0 0
07/03/2012
1.56
 20,400 1.63 1.69 1.55 0 0 0
06/03/2012
1.63
 81,900 1.64 1.65 1.56 0 0 0
05/03/2012
1.64
 98,400 1.54 1.64 1.54 0 5,000 -0.1
02/03/2012
1.54
 39,200 1.53 1.54 1.52 0 0 0
01/03/2012
1.53
 33,000 1.50 1.53 1.49 0 0 0
29/02/2012
1.50
 8,400 1.48 1.52 1.46 0 0 0
28/02/2012
1.48
 25,100 1.55 1.55 1.48 0 1,500 -0.0
27/02/2012
1.55
 50,800 1.52 1.56 1.53 0 3,500 -0.1
24/02/2012
1.52
 73,500 1.53 1.54 1.50 0 0 0
23/02/2012
1.53
 105,800 1.53 1.53 1.48 0 5,000 -0.1
22/02/2012
1.53
 5,000 1.51 1.57 1.51 0 0 0
21/02/2012
1.51
 145,300 1.43 1.51 1.44 0 10,000 -0.2
20/02/2012
1.43
 26,900 1.36 1.43 1.35 0 0 0
17/02/2012
1.36
 51,100 1.30 1.38 1.31 0 0 0
16/02/2012
1.30
 16,400 1.29 1.31 1.29 0 0 0
15/02/2012
1.29
 62,300 1.29 1.31 1.27 0 0 0
14/02/2012
1.29
 63,700 1.26 1.30 1.26 0 0 0
13/02/2012
1.26
 4,500 1.30 1.33 1.26 0 0 0
10/02/2012
1.30
 305,100 1.21 1.30 1.25 0 0 0
09/02/2012
1.21
 34,600 1.25 1.28 1.21 0 0 0
08/02/2012
1.25
 114,800 1.18 1.25 1.19 0 100 -0.0
07/02/2012
1.18
 17,900 1.16 1.19 1.16 5,000 0 0.1
06/02/2012
1.16
 71,100 1.24 1.24 1.16 10,000 0 0.1
03/02/2012
1.24
 104,500 1.21 1.28 1.21 10,000 0 0.1
02/02/2012
1.21
 55,700 1.14 1.21 1.21 0 0 0
01/02/2012
1.14
 64,800 1.07 1.14 1.13 0 0 0
31/01/2012
1.07
 58,700 1.00 1.07 1.07 0 0 0
30/01/2012
1.00
 73,300 0.94 1.00 1.00 0 0 0
20/01/2012
0.94
 41,900 0.96 0.99 0.93 0 0 0
19/01/2012
0.96
 19,100 0.93 0.96 0.93 0 0 0
18/01/2012
0.93
 6,000 0.91 0.93 0.92 0 0 0
17/01/2012
0.91
 8,800 0.90 0.95 0.89 0 0 0
16/01/2012
0.90
 23,000 0.86 0.91 0.89 0 0 0
13/01/2012
0.86
 14,800 0.85 0.86 0.85 0 0 0
12/01/2012
0.85
 18,000 0.82 0.85 0.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |