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)
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
16/09/2010
2.22
 8,000 2.22 2.22 2.17 0 0 0
15/09/2010
2.22
 16,700 2.23 2.25 2.18 0 0 0
14/09/2010
2.23
 7,000 2.20 2.26 2.23 0 0 0
13/09/2010
2.20
 37,000 2.22 2.22 2.19 0 0 0
10/09/2010
2.22
 70,500 2.34 2.35 2.22 0 0 0
09/09/2010
2.34
 20,400 2.31 2.39 2.26 0 0 0
08/09/2010
2.31
 35,300 2.31 2.39 2.18 0 0 0
07/09/2010
2.31
 39,600 2.43 2.43 2.27 0 0 0
06/09/2010
2.43
 81,100 2.32 2.47 2.35 0 0 0
01/09/2010
2.32
 51,500 2.26 2.33 2.25 0 0 0
31/08/2010
2.26
 51,300 2.20 2.33 2.21 0 0 0
30/08/2010
2.20
 24,600 2.06 2.20 2.11 0 0 0
27/08/2010
2.06
 28,400 2.05 2.17 1.97 0 0 0
26/08/2010
2.05
 30,400 2.03 2.11 2.02 0 0 0
25/08/2010
2.03
 69,000 2.21 2.21 2.03 0 0 0
24/08/2010
2.21
 46,700 2.23 2.28 2.17 0 0 0
23/08/2010
2.23
 43,500 2.27 2.43 2.20 0 0 0
20/08/2010
2.27
 48,800 2.34 2.43 2.25 0 0 0
19/08/2010
2.34
 9,200 2.32 2.43 2.31 0 0 0
18/08/2010
2.32
 19,200 2.35 2.48 2.31 0 0 0
17/08/2010
2.35
 20,500 2.43 2.48 2.32 0 0 0
16/08/2010
2.43
 83,900 2.33 2.43 2.34 0 0 0
13/08/2010
2.33
 39,500 2.14 2.33 2.13 0 0 0
12/08/2010
2.14
 110,300 2.31 2.31 2.14 0 0 0
11/08/2010
2.31
 38,900 2.22 2.32 2.22 0 0 0
10/08/2010
2.22
 147,800 2.34 2.40 2.21 0 0 0
09/08/2010
2.34
 77,700 2.43 2.43 2.31 0 0 0
06/08/2010
2.43
 44,100 2.49 2.53 2.43 0 0 0
05/08/2010
2.49
 29,300 2.52 2.59 2.47 0 0 0
04/08/2010
2.52
 43,300 2.57 2.64 2.49 0 0 0
03/08/2010
2.57
 66,800 2.57 2.71 2.56 0 0 0
02/08/2010
2.57
 44,300 2.65 2.69 2.57 0 0 0
30/07/2010
2.65
 15,200 2.64 2.73 2.65 0 0 0
29/07/2010
2.64
 48,000 2.64 2.66 2.54 0 2,000 -0.1
28/07/2010
2.64
 38,600 2.72 2.75 2.64 0 0 0
27/07/2010
2.72
 63,700 2.73 2.81 2.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |