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)
11/01/2012
0.82
 16,700 0.83 0.86 0.82 1,000 0 0.0
10/01/2012
0.83
 11,300 0.79 0.85 0.83 0 0 0
09/01/2012
0.79
 2,000 0.82 0.82 0.79 0 0 0
06/01/2012
0.82
 9,500 0.83 0.84 0.82 1,000 0 0.0
05/01/2012
0.83
 27,700 0.85 0.85 0.83 8,300 0 0.1
04/01/2012
0.85
 9,100 0.90 0.90 0.84 500 0 0.0
03/01/2012
0.90
 1,300 0.86 0.90 0.84 0 0 0
30/12/2011
0.86
 38,300 0.85 0.86 0.85 800 0 0.0
29/12/2011
0.85
 10,100 0.86 0.86 0.84 0 0 0
28/12/2011
0.86
 29,900 0.85 0.86 0.83 0 0 0
27/12/2011
0.85
 11,500 0.84 0.85 0.83 0 0 0
26/12/2011
0.84
 28,600 0.87 0.87 0.84 0 0 0
23/12/2011
0.87
 28,400 0.88 0.88 0.86 0 0 0
22/12/2011
0.88
 4,100 0.88 0.90 0.88 0 0 0
21/12/2011
0.88
 9,600 0.89 0.89 0.87 0 0 0
20/12/2011
0.89
 27,400 0.92 0.93 0.89 0 0 0
19/12/2011
0.92
 6,600 0.92 0.93 0.90 0 0 0
16/12/2011
0.92
 300 0.91 0.92 0.92 0 0 0
15/12/2011
0.91
 27,300 0.90 0.91 0.89 0 0 0
14/12/2011
0.90
 12,300 0.92 0.92 0.90 1,000 0 0.0
13/12/2011
0.92
 9,000 0.93 0.94 0.92 2,000 0 0.0
12/12/2011
0.93
 18,100 0.98 0.98 0.93 4,000 0 0.0
09/12/2011
0.98
 100 0.97 0.98 0.98 0 0 0
08/12/2011
0.97
 10,100 0.97 0.98 0.96 0 0 0
07/12/2011
0.97
 4,000 1.00 1.00 0.97 0 0 0
06/12/2011
1.00
 7,800 1.01 1.02 1.00 0 0 0
05/12/2011
1.01
 5,400 0.95 1.01 0.97 0 0 0
02/12/2011
0.95
 16,800 0.92 0.96 0.94 0 0 0
01/12/2011
0.92
 1,800 0.95 1.01 0.92 0 0 0
30/11/2011
0.95
 300 0.92 0.95 0.94 0 0 0
29/11/2011
0.92
 4,400 0.95 0.97 0.92 0 0 0
28/11/2011
0.95
 1,000 0.93 0.95 0.95 0 0 0
25/11/2011
0.93
 7,500 0.93 0.96 0.91 0 0 0
24/11/2011
0.93
 2,300 0.94 0.97 0.93 0 0 0
23/11/2011
0.94
 4,700 0.92 0.94 0.92 0 0 0
22/11/2011
0.92
 7,800 0.96 0.96 0.90 0 0 0
21/11/2011
0.96
 9,300 0.97 0.97 0.96 0 0 0
18/11/2011
0.97
 17,500 0.97 0.97 0.96 6,000 0 0.1
17/11/2011
0.97
 47,600 1.03 1.03 0.97 0 0 0
16/11/2011
1.03
 15,700 1.04 1.05 1.03 0 0 0
15/11/2011
1.04
 5,100 1.04 1.11 1.03 0 0 0
14/11/2011
1.04
 1,000 1.06 1.06 1.04 0 0 0
11/11/2011
1.06
 1,300 1.06 1.06 1.06 0 0 0
10/11/2011
1.06
 12,200 1.06 1.07 1.02 0 6,100 -0.1
09/11/2011
1.06
 57,600 1.14 1.14 1.06 0 6,000 -0.1
08/11/2011
1.14
 1,400 1.14 1.14 1.13 0 0 0
07/11/2011
1.14
 18,400 1.17 1.21 1.14 0 5,700 -0.1
04/11/2011
1.17
 36,600 1.23 1.25 1.17 900 15,900 -0.2
03/11/2011
1.23
 45,000 1.19 1.23 1.23 0 0 0
02/11/2011
1.19
 66,400 1.22 1.34 1.18 0 0 0
01/11/2011
1.22
 15,000 1.21 1.27 1.22 0 0 0
31/10/2011
1.21
 46,900 1.25 1.25 1.21 0 0 0
28/10/2011
1.25
 56,500 1.21 1.27 1.21 0 0 0
27/10/2011
1.21
 38,400 1.28 1.28 1.21 0 0 0
26/10/2011
1.28
 30,600 1.32 1.35 1.28 200 0 0.0
25/10/2011
1.32
 11,500 1.34 1.39 1.32 0 0 0
24/10/2011
1.34
 34,400 1.33 1.43 1.34 0 0 0
21/10/2011
1.33
 24,300 1.31 1.42 1.28 0 0 0
20/10/2011
1.31
 21,100 1.27 1.36 1.28 0 0 0
19/10/2011
1.27
 5,000 1.25 1.27 1.25 0 0 0
18/10/2011
1.25
 47,300 1.24 1.25 1.24 0 0 0
17/10/2011
1.24
 30,700 1.27 1.27 1.22 0 0 0
14/10/2011
1.27
 36,000 1.26 1.27 1.22 0 0 0
13/10/2011
1.26
 22,400 1.25 1.27 1.23 0 0 0
12/10/2011
1.25
 18,600 1.30 1.30 1.22 0 0 0
11/10/2011
1.30
 22,100 1.30 1.34 1.28 0 0 0
10/10/2011
1.30
 20,400 1.29 1.35 1.30 0 0 0
07/10/2011
1.29
 63,900 1.26 1.36 1.29 0 0 0
06/10/2011
1.26
 27,700 1.22 1.27 1.25 0 0 0
05/10/2011
1.22
 39,400 1.22 1.24 1.22 0 0 0
04/10/2011
1.22
 30,900 1.21 1.22 1.21 0 0 0
03/10/2011
1.21
 43,000 1.22 1.22 1.21 0 0 0
30/09/2011
1.22
 14,900 1.21 1.22 1.21 0 0 0
29/09/2011
1.21
 70,500 1.22 1.22 1.21 0 0 0
28/09/2011
1.22
 7,000 1.21 1.22 1.21 0 0 0
27/09/2011
1.21
 17,100 1.21 1.23 1.21 0 0 0
26/09/2011
1.21
 14,600 1.21 1.21 1.21 0 0 0
23/09/2011
1.21
 9,500 1.23 1.23 1.21 0 0 0
22/09/2011
1.23
 31,100 1.22 1.24 1.20 0 0 0
21/09/2011
1.22
 33,000 1.22 1.26 1.20 0 0 0
20/09/2011
1.22
 29,600 1.24 1.24 1.21 0 0 0
19/09/2011
1.24
 11,300 1.23 1.24 1.21 3,000 0 0.0
16/09/2011
1.23
 16,000 1.21 1.24 1.21 0 0 0
15/09/2011
1.21
 28,100 1.25 1.25 1.20 0 0 0
14/09/2011
1.25
 45,800 1.31 1.35 1.24 0 0 0
13/09/2011
1.31
 81,600 1.26 1.33 1.27 0 0 0
12/09/2011
1.26
 100,600 1.19 1.26 1.20 0 0 0
09/09/2011
1.19
 34,500 1.16 1.21 1.17 0 0 0
08/09/2011
1.16
 14,000 1.17 1.21 1.16 0 0 0
07/09/2011
1.17
 6,300 1.15 1.18 1.17 0 0 0
06/09/2011
1.15
 11,000 1.16 1.17 1.15 0 0 0
05/09/2011
1.16
 5,000 1.18 1.19 1.16 0 0 0
01/09/2011
1.18
 12,600 1.13 1.19 1.14 0 0 0
31/08/2011
1.13
 7,800 1.12 1.14 1.11 0 400 -0.0
30/08/2011
1.12
 13,000 1.13 1.14 1.12 0 0 0
29/08/2011
1.13
 7,500 1.03 1.13 1.03 0 0 0
26/08/2011
1.03
 8,900 1.06 1.10 1.03 0 0 0
25/08/2011
1.06
 500 1.06 1.06 1.06 0 0 0
24/08/2011
1.06
 1,900 1.07 1.07 1.06 0 0 0
23/08/2011
1.07
 2,500 1.11 1.12 1.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |