CTCP Than Hà Tu - Vinacomin (tht)

9.40
-0.20
(-2.08%)
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
(2026-02-11) 		1.30 15.66% 2,331,600 4,400 0.0
8.30
10.50
9.40
2 tháng
(2026-01-12) 		1.60 20% 3,139,100 -97,900 -0.8
8
10.50
9.40
3 tháng
(2025-12-15) 		1.70 21.52% 3,307,900 -99,000 -0.8
7.90
10.50
9.40
6 tháng
(2025-09-15) 		1.20 14.29% 3,939,800 -301,700 -2.4
7.80
10.50
9.40
12 tháng
(2025-03-18) 		-2.46 -20.42% 9,578,400 -386,900 -3.1
7.80
12.06
9.40
24 tháng
(2024-03-25) 		-2.02 -17.36% 15,642,283 -426,715 -3.5
7.80
12.55
9.40
36 tháng
(2023-03-29) 		-0.62 -6.08% 28,564,385 -629,155 -6.0
7.80
12.55
9.40
60 tháng
(2021-04-08) 		2.82 41.66% 95,881,029 -806,645 -12.6
5.58
16.06
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/11/2011
1.04
 4,700 1.01 1.04 1.01 0 0 0
22/11/2011
1.01
 7,800 1.06 1.06 0.98 0 0 0
21/11/2011
1.06
 9,300 1.07 1.07 1.06 0 0 0
18/11/2011
1.07
 17,500 1.07 1.07 1.06 6,000 0 0.1
17/11/2011
1.07
 47,600 1.13 1.13 1.07 0 0 0
16/11/2011
1.13
 15,700 1.14 1.15 1.13 0 0 0
15/11/2011
1.14
 5,100 1.14 1.22 1.13 0 0 0
14/11/2011
1.14
 1,000 1.16 1.16 1.14 0 0 0
11/11/2011
1.16
 1,300 1.16 1.16 1.16 0 0 0
10/11/2011
1.16
 12,200 1.16 1.17 1.12 0 6,100 -0.1
09/11/2011
1.16
 57,600 1.25 1.25 1.16 0 6,000 -0.1
08/11/2011
1.25
 1,400 1.25 1.25 1.24 0 0 0
07/11/2011
1.25
 18,400 1.28 1.32 1.25 0 5,700 -0.1
04/11/2011
1.28
 36,600 1.35 1.38 1.28 900 15,900 -0.2
03/11/2011
1.35
 45,000 1.30 1.35 1.35 0 0 0
02/11/2011
1.30
 66,400 1.34 1.47 1.29 0 0 0
01/11/2011
1.34
 15,000 1.33 1.40 1.34 0 0 0
31/10/2011
1.33
 46,900 1.38 1.38 1.32 0 0 0
28/10/2011
1.38
 56,500 1.32 1.40 1.32 0 0 0
27/10/2011
1.32
 38,400 1.41 1.41 1.32 0 0 0
26/10/2011
1.41
 30,600 1.45 1.48 1.41 200 0 0.0
25/10/2011
1.45
 11,500 1.47 1.52 1.45 0 0 0
24/10/2011
1.47
 34,400 1.46 1.57 1.47 0 0 0
21/10/2011
1.46
 24,300 1.44 1.56 1.41 0 0 0
20/10/2011
1.44
 21,100 1.40 1.49 1.41 0 0 0
19/10/2011
1.40
 5,000 1.38 1.40 1.38 0 0 0
18/10/2011
1.38
 47,300 1.37 1.38 1.37 0 0 0
17/10/2011
1.37
 30,700 1.40 1.40 1.34 0 0 0
14/10/2011
1.40
 36,000 1.39 1.40 1.34 0 0 0
13/10/2011
1.39
 22,400 1.38 1.40 1.35 0 0 0
12/10/2011
1.38
 18,600 1.43 1.43 1.34 0 0 0
11/10/2011
1.43
 22,100 1.43 1.47 1.41 0 0 0
10/10/2011
1.43
 20,400 1.42 1.48 1.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |