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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |