CTCP Than Hà Tu - Vinacomin (tht)

7.90
-0.10
(-1.25%)
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
(2025-11-04) 		0 0% 288,800 -135,500 -1.1
7.90
8.10
8
2 tháng
(2025-10-06) 		-0.10 -1.23% 405,800 -135,500 -1.1
7.80
8.20
8
3 tháng
(2025-09-05) 		-0.40 -4.76% 616,300 -148,500 -1.2
7.80
8.40
8
6 tháng
(2025-06-09) 		-0.30 -3.61% 2,791,300 -142,400 -1.1
7.80
8.90
8
12 tháng
(2024-12-09) 		-3.77 -32.06% 8,338,291 -410,838 -4.1
7.80
12.45
8
24 tháng
(2023-12-15) 		-3.35 -29.51% 14,318,592 -517,895 -5.3
7.80
12.55
8
36 tháng
(2022-12-20) 		0.48 6.41% 28,166,228 -472,855 -4.8
7.01
12.55
8
60 tháng
(2020-12-30) 		1.80 29.03% 96,721,333 -404,445 -9.3
5.19
16.06
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/12/2010
1.87
 14,000 1.90 1.98 1.87 0 0 0
14/12/2010
1.90
 20,600 2.05 2.08 1.90 0 0 0
13/12/2010
2.05
 201,400 1.97 2.06 1.91 0 0 0
10/12/2010
1.97
 71,400 1.86 1.97 1.76 0 0 0
09/12/2010
1.86
 9,200 1.81 1.94 1.78 0 0 0
08/12/2010
1.81
 38,500 1.90 1.94 1.80 5,000 0 0.1
07/12/2010
1.90
 57,000 2.01 2.02 1.89 1,200 0 0.0
06/12/2010
2.01
 13,500 2.01 2.04 1.99 0 0 0
03/12/2010
2.01
 48,900 1.94 2.01 1.95 0 0 0
02/12/2010
1.94
 39,300 1.81 1.94 1.78 0 100 -0.0
01/12/2010
1.81
 8,000 1.86 1.94 1.81 0 0 0
30/11/2010
1.86
 23,500 1.78 1.86 1.85 0 100 -0.0
29/11/2010
1.78
 8,300 1.70 1.81 1.70 0 0 0
26/11/2010
1.70
 10,500 1.71 1.78 1.70 0 0 0
25/11/2010
1.71
 58,400 1.64 1.75 1.69 0 0 0
24/11/2010
1.64
 17,100 1.67 1.72 1.62 0 0 0
23/11/2010
1.67
 22,500 1.65 1.69 1.65 0 0 0
22/11/2010
1.65
 7,100 1.70 1.70 1.63 0 0 0
19/11/2010
1.70
 2,200 1.76 1.77 1.70 0 0 0
18/11/2010
1.76
 12,500 1.69 1.78 1.76 0 0 0
17/11/2010
1.69
 15,100 1.67 1.76 1.69 0 0 0
16/11/2010
1.67
 27,500 1.67 1.68 1.62 500 0 0.0
15/11/2010
1.67
 12,000 1.73 1.74 1.67 2,000 0 0.0
12/11/2010
1.73
 24,300 1.78 1.78 1.73 200 0 0.0
11/11/2010
1.78
 16,500 1.83 1.90 1.78 100 0 0.0
10/11/2010
1.83
 3,800 1.87 1.87 1.78 500 0 0.0
09/11/2010
1.87
 1,000 1.89 1.89 1.82 0 0 0
08/11/2010
1.89
 7,300 1.99 1.99 1.89 0 0 0
05/11/2010
1.99
 7,500 1.93 2.02 1.95 0 0 0
04/11/2010
1.93
 15,300 1.90 1.94 1.92 0 0 0
03/11/2010
1.90
 17,000 1.91 1.94 1.89 0 0 0
02/11/2010
1.91
 19,900 1.95 1.95 1.91 0 0 0
01/11/2010
1.95
 14,000 1.97 1.97 1.94 0 0 0
29/10/2010
1.97
 19,500 1.95 2.00 1.94 0 0 0
28/10/2010
1.95
 59,100 1.94 2.01 1.95 0 0 0
27/10/2010
1.94
 94,000 2.07 2.07 1.94 0 0 0
26/10/2010
2.07
 47,800 1.95 2.07 2.03 0 0 0
25/10/2010
1.95
 10,500 1.94 1.98 1.86 2,800 0 0.1
22/10/2010
1.94
 11,400 1.97 1.98 1.94 300 0 0.0
21/10/2010
1.97
 12,700 1.93 2.03 1.95 0 0 0
20/10/2010
1.93
 47,300 1.97 1.97 1.87 5,000 0 0.1
19/10/2010
1.97
 26,000 2.06 2.06 1.92 3,000 2,200 0.0
18/10/2010
2.06
 2,000 2.09 2.09 2.06 0 0 0
15/10/2010
2.09
 2,100 2.17 2.17 2.09 0 0 0
14/10/2010
2.17
 5,700 2.09 2.19 2.11 0 0 0
13/10/2010
2.09
 9,700 2.05 2.09 2.00 0 0 0
12/10/2010
2.05
 37,400 2.13 2.13 2.04 0 0 0
11/10/2010
2.13
 200 2.06 2.13 2.13 0 0 0
08/10/2010
2.06
 13,000 2.15 2.19 2.06 0 0 0
07/10/2010
2.15
 15,800 2.16 2.22 2.15 0 0 0
06/10/2010
2.16
 31,000 2.08 2.16 2.14 0 0 0
05/10/2010
2.08
 20,900 2.08 2.08 1.96 0 0 0
04/10/2010
2.08
 29,300 2.17 2.17 2.05 2,000 0 0.0
01/10/2010
2.17
 1,800 2.13 2.19 2.14 0 0 0
30/09/2010
2.13
 8,100 2.11 2.19 2.13 0 0 0
29/09/2010
2.11
 13,100 2.17 2.20 2.11 0 0 0
28/09/2010
2.17
 8,900 2.17 2.17 2.17 0 0 0
27/09/2010
2.17
 46,800 2.22 2.22 2.15 3,000 0 0.1
24/09/2010
2.22
 15,500 2.19 2.22 2.18 0 0 0
23/09/2010
2.19
 11,200 2.22 2.22 2.18 0 0 0
22/09/2010
2.22
 13,200 2.23 2.24 2.22 0 0 0
21/09/2010
2.23
 15,600 2.24 2.37 2.23 0 0 0
20/09/2010
2.24
 15,000 2.30 2.31 2.24 0 0 0
17/09/2010
2.30
 26,800 2.22 2.31 2.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |