CTCP Than Hà Tu - Vinacomin (tht)

6.90
-0.10
(-1.43%)
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
(2026-08-17) 		-0.10 -1.41% 152,900 0 0
6.90
7.20
6.90
2 tháng
(2026-07-16) 		-0.90 -11.39% 350,000 12,400 0
6.90
7.90
6.90
3 tháng
(2026-06-16) 		-1 -12.50% 505,200 29,200 0
6.90
8.10
6.90
6 tháng
(2026-03-18) 		-1.38 -16.49% 3,176,800 12,600 -0.1
6.90
9.02
6.90
12 tháng
(2025-09-19) 		-0.38 -5.15% 7,350,300 -282,100 -2.4
6.90
9.57
6.90
24 tháng
(2024-09-24) 		-3.64 -34.21% 15,522,090 -525,495 -5.1
6.90
11.34
6.90
36 tháng
(2023-10-02) 		-3.34 -32.30% 21,728,592 -654,695 -6.6
6.90
11.43
6.90
60 tháng
(2021-10-11) 		-5.85 -45.51% 70,906,878 -969,955 -12.2
5.08
14.13
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |