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)
19/05/2011
1.31
 5,300 1.30 1.32 1.29 1,000 0 0.0
18/05/2011
1.30
 27,800 1.25 1.33 1.27 3,300 0 0.0
17/05/2011
1.25
 27,300 1.25 1.26 1.24 4,000 0 0.1
16/05/2011
1.25
 30,000 1.25 1.26 1.25 1,900 2,000 -0.0
13/05/2011
1.25
 11,700 1.26 1.26 1.25 2,400 0 0.0
12/05/2011
1.26
 20,500 1.27 1.27 1.24 2,300 0 0.0
11/05/2011
1.27
 17,200 1.28 1.28 1.24 3,400 0 0.0
10/05/2011
1.28
 16,600 1.27 1.29 1.24 0 0 0
09/05/2011
1.27
 7,400 1.25 1.27 1.24 1,000 0 0.0
06/05/2011
1.25
 15,100 1.24 1.25 1.23 0 0 0
05/05/2011
1.24
 13,600 1.25 1.25 1.23 500 0 0.0
04/05/2011
1.25
 10,000 1.28 1.28 1.25 0 9,000 -0.1
29/04/2011
1.28
 11,700 1.28 1.29 1.24 0 0 0
28/04/2011
1.28
 6,600 1.28 1.29 1.26 0 0 0
27/04/2011
1.28
 3,400 1.26 1.29 1.26 0 0 0
26/04/2011
1.26
 22,900 1.29 1.30 1.24 0 0 0
25/04/2011
1.29
 14,100 1.22 1.30 1.27 0 10,000 -0.1
22/04/2011
1.22
 93,500 1.31 1.33 1.22 0 0 0
21/04/2011
1.31
 32,000 1.33 1.35 1.29 0 0 0
20/04/2011
1.33
 19,200 1.39 1.39 1.33 0 0 0
19/04/2011
1.39
 22,600 1.40 1.44 1.39 0 0 0
18/04/2011
1.40
 29,800 1.45 1.47 1.38 0 0 0
15/04/2011
1.45
 45,200 1.54 1.54 1.44 300 0 0.0
14/04/2011
1.54
 18,000 1.54 1.54 1.53 1,300 0 0.0
13/04/2011
1.54
 2,700 1.54 1.54 1.54 0 0 0
08/04/2011
1.54
 5,000 1.57 1.59 1.52 0 0 0
07/04/2011
1.57
 4,900 1.55 1.59 1.53 0 0 0
06/04/2011
1.55
 14,200 1.52 1.55 1.54 0 0 0
05/04/2011
1.52
 8,000 1.49 1.52 1.46 1,000 0 0.0
04/04/2011
1.49
 18,800 1.54 1.55 1.49 500 0 0.0
01/04/2011
1.54
 200 1.51 1.54 1.54 0 0 0
31/03/2011
1.51
 17,600 1.51 1.54 1.51 0 0 0
30/03/2011
1.51
 31,200 1.51 1.53 1.51 0 0 0
29/03/2011
1.51
 42,200 1.58 1.58 1.48 7,100 0 0.1
28/03/2011
1.58
 1,500 1.60 1.60 1.58 400 0 0.0
25/03/2011
1.60
 19,000 1.60 1.62 1.58 1,700 0 0.0
24/03/2011
1.60
 39,500 1.64 1.64 1.60 1,000 0 0.0
23/03/2011
1.64
 14,300 1.63 1.64 1.58 0 0 0
22/03/2011
1.63
 34,700 1.66 1.66 1.62 0 0 0
21/03/2011
1.66
 43,300 1.60 1.66 1.63 0 0 0
18/03/2011
1.60
 17,500 1.55 1.62 1.51 1,000 0 0.0
17/03/2011
1.55
 6,900 1.53 1.55 1.52 0 0 0
16/03/2011
1.53
 23,900 1.53 1.55 1.52 0 0 0
15/03/2011
1.53
 21,200 1.54 1.55 1.51 3,300 0 0.1
14/03/2011
1.54
 50,500 1.66 1.69 1.54 5,000 0 0.1
11/03/2011
1.66
 27,800 1.60 1.68 1.62 0 0 0
10/03/2011
1.60
 26,500 1.50 1.61 1.50 500 0 0.0
09/03/2011
1.50
 26,700 1.54 1.54 1.50 5,200 0 0.1
08/03/2011
1.54
 14,200 1.54 1.56 1.53 1,000 0 0.0
07/03/2011
1.54
 7,900 1.56 1.57 1.53 0 0 0
04/03/2011
1.56
 6,800 1.52 1.60 1.55 0 0 0
03/03/2011
1.52
 13,100 1.60 1.64 1.52 3,000 0 0.1
02/03/2011
1.60
 111,700 1.70 1.70 1.60 18,800 200 0.3
01/03/2011
1.70
 15,500 1.71 1.76 1.70 0 0 0
28/02/2011
1.71
 17,000 1.79 1.79 1.70 0 0 0
25/02/2011
1.79
 12,500 1.76 1.79 1.75 0 0 0
24/02/2011
1.76
 35,000 1.78 1.81 1.71 0 0 0
23/02/2011
1.78
 38,700 1.74 1.80 1.73 0 0 0
22/02/2011
1.74
 41,100 1.70 1.74 1.70 0 0 0
21/02/2011
1.70
 84,800 1.80 1.80 1.70 0 0 0
18/02/2011
1.80
 10,600 1.86 1.86 1.80 0 0 0
17/02/2011
1.86
 9,400 1.90 1.90 1.86 0 0 0
16/02/2011
1.90
 11,900 1.95 1.95 1.90 0 0 0
15/02/2011
1.95
 40,400 1.90 1.95 1.89 0 0 0
14/02/2011
1.90
 106,900 1.84 1.94 1.85 0 0 0
11/02/2011
1.84
 8,400 1.81 1.85 1.78 0 0 0
10/02/2011
1.81
 7,300 1.81 1.81 1.79 0 0 0
09/02/2011
1.81
 4,300 1.86 1.87 1.81 0 0 0
08/02/2011
1.86
 13,400 1.86 1.86 1.82 0 0 0
28/01/2011
1.86
 15,500 1.81 1.87 1.86 0 0 0
27/01/2011
1.81
 9,800 1.83 1.84 1.81 0 0 0
26/01/2011
1.83
 18,800 1.76 1.83 1.76 0 0 0
25/01/2011
1.76
 30,600 1.81 1.86 1.75 0 0 0
24/01/2011
1.81
 12,100 1.80 1.90 1.80 0 0 0
21/01/2011
1.80
 28,200 1.79 1.87 1.78 0 0 0
20/01/2011
1.79
 14,300 1.80 1.86 1.79 0 0 0
19/01/2011
1.80
 36,000 1.83 1.86 1.78 0 2,000 -0.0
18/01/2011
1.83
 11,900 1.84 1.92 1.83 0 0 0
17/01/2011
1.84
 7,600 1.84 1.89 1.83 1,000 0 0.0
14/01/2011
1.84
 18,900 1.86 1.89 1.84 0 0 0
13/01/2011
1.86
 34,200 1.80 1.95 1.84 0 0 0
12/01/2011
1.80
 22,100 1.81 1.86 1.80 0 0 0
11/01/2011
1.81
 43,100 1.86 1.87 1.78 0 0 0
10/01/2011
1.86
 71,000 1.85 1.93 1.85 3,000 0 0.1
07/01/2011
1.85
 10,100 1.86 1.89 1.82 0 0 0
06/01/2011
1.86
 7,200 1.82 1.90 1.83 0 0 0
05/01/2011
1.82
 18,300 1.80 1.83 1.80 0 0 0
04/01/2011
1.80
 34,100 1.83 1.93 1.80 0 0 0
31/12/2010
1.83
 12,700 1.84 1.91 1.79 0 0 0
30/12/2010
1.84
 21,200 1.88 1.88 1.84 0 0 0
29/12/2010
1.88
 57,900 1.92 1.92 1.82 0 0 0
28/12/2010
1.92
 20,400 1.91 1.93 1.86 0 0 0
27/12/2010
1.91
 12,600 1.97 1.99 1.87 0 0 0
24/12/2010
1.97
 12,700 1.94 2.01 1.95 0 0 0
23/12/2010
1.94
 155,400 1.82 2.01 1.86 0 0 0
22/12/2010
1.82
 4,500 1.86 1.93 1.82 0 0 0
21/12/2010
1.86
 24,600 1.80 1.88 1.78 0 0 0
20/12/2010
1.80
 5,900 1.84 1.91 1.80 0 0 0
17/12/2010
1.84
 56,000 1.82 1.88 1.80 0 0 0
16/12/2010
1.82
 31,100 1.87 1.87 1.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |