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
(2026-05-19) 		-0.21 -2.58% 432,400 -2,700 0
7.84
8.30
7.90
2 tháng
(2026-04-20) 		-0.39 -4.72% 1,164,500 -4,000 0
7.84
8.30
7.90
3 tháng
(2026-03-20) 		-1.12 -12.42% 2,625,700 -16,400 -0.1
7.84
9.02
7.90
6 tháng
(2025-12-22) 		0.70 9.76% 6,229,900 -108,400 -0.8
7.20
9.57
7.90
12 tháng
(2025-06-23) 		0.43 5.74% 8,762,800 -305,000 -2.4
7.11
9.57
7.90
24 tháng
(2024-06-28) 		-2.74 -25.75% 16,560,808 -527,215 -4.7
7.11
11.43
7.90
36 tháng
(2023-07-04) 		-1.87 -19.14% 26,993,492 -644,755 -6.1
7.11
11.43
7.90
60 tháng
(2021-07-14) 		0.91 12.95% 90,092,161 -1,185,845 -15.7
5.08
14.63
7.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/08/2011
1.07
 6,000 1.09 1.10 1.04 0 0 0
18/08/2011
1.09
 3,500 1.06 1.12 1.09 0 0 0
17/08/2011
1.06
 7,200 1.05 1.09 1.05 400 0 0.0
16/08/2011
1.05
 600 1.02 1.05 1.04 0 0 0
15/08/2011
1.02
 1,800 1.01 1.02 1.00 0 0 0
12/08/2011
1.01
 1,100 1.04 1.04 0.98 0 0 0
11/08/2011
1.04
 2,300 1.05 1.05 0.99 0 0 0
10/08/2011
1.05
 300 1.02 1.05 1.01 0 0 0
09/08/2011
1.02
 11,900 1.09 1.09 1.02 0 0 0
08/08/2011
1.09
 100 1.02 1.09 1.09 0 0 0
05/08/2011
1.02
 6,500 1.11 1.11 1.02 400 0 0.0
04/08/2011
1.11
 8,400 1.03 1.11 1.04 0 0 0
03/08/2011
1.03
 10,300 1.04 1.06 1.02 5,200 0 0.1
02/08/2011
1.04
 5,800 1.06 1.06 1.04 0 0 0
01/08/2011
1.06
 2,400 1.06 1.07 1.06 1,000 0 0.0
29/07/2011
1.06
 3,700 1.08 1.08 1.06 1,000 0 0.0
28/07/2011
1.08
 1,600 1.11 1.11 1.06 0 0 0
27/07/2011
1.11
 3,700 1.06 1.11 1.06 0 0 0
26/07/2011
1.06
 1,500 1.04 1.06 1.06 0 0 0
25/07/2011
1.04
 4,100 1.07 1.07 1.03 0 0 0
22/07/2011
1.07
 6,000 1.08 1.08 1.04 0 0 0
21/07/2011
1.08
 3,000 1.06 1.08 1.06 0 0 0
20/07/2011
1.06
 9,000 1.09 1.09 1.06 0 0 0
19/07/2011
1.09
 300 1.07 1.09 1.09 0 0 0
18/07/2011
1.07
 2,300 1.11 1.11 1.07 0 0 0
15/07/2011
1.11
 4,500 1.11 1.11 1.11 0 0 0
14/07/2011
1.11
 5,700 1.08 1.11 1.07 0 0 0
13/07/2011
1.08
 1,000 1.08 1.08 1.08 0 0 0
12/07/2011
1.08
 1,900 1.09 1.09 1.08 0 0 0
11/07/2011
1.09
 5,600 1.11 1.11 1.08 1,400 0 0.0
08/07/2011
1.11
 5,100 1.11 1.11 1.11 300 0 0.0
07/07/2011
1.11
 5,200 1.11 1.11 1.08 5,000 0 0.1
06/07/2011
1.11
 100 1.11 1.11 1.11 100 0 0.0
05/07/2011
1.11
 3,000 1.07 1.13 1.10 200 0 0.0
04/07/2011
1.07
 14,000 1.08 1.08 1.07 0 0 0
01/07/2011
1.08
 6,800 1.08 1.08 1.06 500 0 0.0
30/06/2011
1.08
 14,300 1.10 1.13 1.08 500 0 0.0
29/06/2011
1.10
 23,100 1.10 1.11 1.10 2,200 0 0.0
28/06/2011
1.10
 45,300 1.10 1.18 1.10 100 0 0.0
27/06/2011
1.10
 12,100 1.12 1.17 1.10 0 0 0
24/06/2011
1.12
 5,600 1.13 1.19 1.12 0 0 0
23/06/2011
1.13
 11,400 1.15 1.15 1.13 100 0 0.0
22/06/2011
1.15
 32,100 1.16 1.16 1.14 200 0 0.0
21/06/2011
1.16
 12,500 1.13 1.16 1.16 0 0 0
20/06/2011
1.13
 4,400 1.16 1.16 1.13 0 0 0
17/06/2011
1.16
 5,300 1.21 1.21 1.16 0 0 0
16/06/2011
1.21
 17,100 1.19 1.21 1.20 0 0 0
15/06/2011
1.19
 10,900 1.21 1.22 1.18 600 0 0.0
14/06/2011
1.21
 19,300 1.23 1.30 1.21 400 1,000 -0.0
13/06/2011
1.23
 38,000 1.24 1.26 1.21 1,000 1,000 -0.0
10/06/2011
1.24
 26,900 1.19 1.25 1.21 1,000 1,000 -0.0
09/06/2011
1.19
 16,200 1.16 1.20 1.16 1,000 1,000 -0.0
08/06/2011
1.16
 3,800 1.18 1.23 1.16 1,000 0 0.0
07/06/2011
1.18
 14,500 1.11 1.19 1.14 0 0 0
06/06/2011
1.11
 15,800 1.15 1.15 1.10 2,000 0 0.0
03/06/2011
1.15
 28,500 1.15 1.22 1.14 0 0 0
02/06/2011
1.15
 33,200 1.09 1.15 1.13 0 0 0
01/06/2011
1.09
 14,900 1.03 1.09 1.00 1,000 2,000 -0.0
31/05/2011
1.03
 5,300 1.06 1.06 1.02 0 0 0
30/05/2011
1.06
 6,200 1.11 1.14 1.06 0 0 0
27/05/2011
1.11
 15,800 1.06 1.11 1.06 800 0 0.0
26/05/2011: Cổ tức tiền mặt tỉ lệ: 20%
26/05/2011
1.06
 58,000 1.00 1.06 0.93 2,200 23,800 -0.2
25/05/2011
1.00
 36,000 1.04 1.05 0.98 800 0 0.0
24/05/2011
1.04
 94,700 1.10 1.10 1.04 2,000 0 0.0
23/05/2011
1.10
 41,700 1.17 1.17 1.10 400 0 0.0
20/05/2011
1.17
 24,000 1.20 1.20 1.17 3,500 0 0.1
19/05/2011
1.20
 5,300 1.19 1.21 1.17 1,000 0 0.0
18/05/2011
1.19
 27,800 1.14 1.21 1.16 3,300 0 0.0
17/05/2011
1.14
 27,300 1.14 1.15 1.13 4,000 0 0.1
16/05/2011
1.14
 30,000 1.14 1.15 1.14 1,900 2,000 -0.0
13/05/2011
1.14
 11,700 1.15 1.15 1.14 2,400 0 0.0
12/05/2011
1.15
 20,500 1.16 1.16 1.13 2,300 0 0.0
11/05/2011
1.16
 17,200 1.16 1.16 1.13 3,400 0 0.0
10/05/2011
1.16
 16,600 1.16 1.17 1.13 0 0 0
09/05/2011
1.16
 7,400 1.14 1.16 1.13 1,000 0 0.0
06/05/2011
1.14
 15,100 1.13 1.14 1.12 0 0 0
05/05/2011
1.13
 13,600 1.14 1.14 1.12 500 0 0.0
04/05/2011
1.14
 10,000 1.16 1.16 1.14 0 9,000 -0.1
29/04/2011
1.16
 11,700 1.16 1.17 1.13 0 0 0
28/04/2011
1.16
 6,600 1.16 1.17 1.15 0 0 0
27/04/2011
1.16
 3,400 1.15 1.17 1.15 0 0 0
26/04/2011
1.15
 22,900 1.17 1.18 1.13 0 0 0
25/04/2011
1.17
 14,100 1.11 1.19 1.16 0 10,000 -0.1
22/04/2011
1.11
 93,500 1.20 1.21 1.11 0 0 0
21/04/2011
1.20
 32,000 1.21 1.23 1.17 0 0 0
20/04/2011
1.21
 19,200 1.27 1.27 1.21 0 0 0
19/04/2011
1.27
 22,600 1.28 1.31 1.27 0 0 0
18/04/2011
1.28
 29,800 1.32 1.34 1.26 0 0 0
15/04/2011
1.32
 45,200 1.40 1.40 1.31 300 0 0.0
14/04/2011
1.40
 18,000 1.40 1.41 1.39 1,300 0 0.0
13/04/2011
1.40
 2,700 1.40 1.41 1.40 0 0 0
08/04/2011
1.40
 5,000 1.43 1.45 1.38 0 0 0
07/04/2011
1.43
 4,900 1.42 1.45 1.39 0 0 0
06/04/2011
1.42
 14,200 1.38 1.42 1.41 0 0 0
05/04/2011
1.38
 8,000 1.36 1.38 1.33 1,000 0 0.0
04/04/2011
1.36
 18,800 1.41 1.42 1.36 500 0 0.0
01/04/2011
1.41
 200 1.37 1.41 1.41 0 0 0
31/03/2011
1.37
 17,600 1.37 1.41 1.37 0 0 0
30/03/2011
1.37
 31,200 1.37 1.39 1.37 0 0 0
29/03/2011
1.37
 42,200 1.44 1.44 1.35 7,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |