CTCP Than Hà Tu - Vinacomin (tht)

8.80
0.10
(1.15%)
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
(2026-03-30) 		-0.80 -8.42% 1,140,400 -9,600 -0.1
8.70
9.50
8.80
2 tháng
(2026-03-02) 		-0.20 -2.25% 4,410,400 -700 0.0
8.70
10.50
8.80
3 tháng
(2026-01-29) 		0 0% 4,738,700 3,200 0.1
8.20
10.50
8.80
6 tháng
(2025-10-31) 		0.70 8.75% 5,900,900 -293,100 -2.3
7.80
10.50
8.80
12 tháng
(2025-05-05) 		0.01 0.16% 9,943,800 -357,800 -2.7
7.80
10.50
8.80
24 tháng
(2024-05-09) 		-3.27 -27.35% 17,079,931 -429,815 -3.5
7.80
12.55
8.80
36 tháng
(2023-05-15) 		-2.11 -19.54% 28,770,367 -649,655 -6.2
7.80
12.55
8.80
60 tháng
(2021-05-25) 		2.36 37.13% 96,467,932 -1,017,845 -14.3
5.58
16.06
8.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2025
12.26
 51,300 12.45 12.45 12.06 0 0 0
13/02/2025
12.26
 127,800 11.87 12.45 11.77 200 50,000 -0.6
12/02/2025
11.97
 168,903 12.45 12.55 11.58 3 20,100 -0.3
11/02/2025
12.45
 158,901 12.45 13.42 12.35 0 100 -0.0
10/02/2025
12.35
 217,636 11.39 12.74 11.39 900 0 0.0
07/02/2025
11.58
 140,405 11.29 11.87 11.29 1,201 20,100 -0.2
06/02/2025
11.58
 10,909 11.39 11.58 11.29 2,900 0 0.0
05/02/2025
11.58
 9,900 11.48 11.58 11.20 1,900 4,900 -0.0
04/02/2025
11.48
 16,600 11.39 11.48 11.20 100 0 0.0
03/02/2025
11.39
 6,800 11.58 11.77 11.29 1,100 0 0
24/01/2025
11.48
 4,400 11.39 11.48 11.29 0 0 0
23/01/2025
11.29
 30,500 11.39 11.77 11.29 300 800 -0.0
22/01/2025
11.20
 37,500 11.48 11.48 10.91 200 0 0.0
21/01/2025
11.68
 1,900 11.87 12.06 11.58 800 0 0.0
20/01/2025
11.87
 0 11.87 11.87 11.87 0 0 0
17/01/2025
11.87
 300 11.68 11.87 11.68 200 0 0.0
16/01/2025
11.87
 200 11.77 11.87 11.77 200 0 0.0
15/01/2025
11.58
 2,100 11.68 11.68 11.58 0 1,000 -0.0
14/01/2025
11.58
 3,016 11.58 11.58 11.58 0 0 0
13/01/2025
11.58
 1,005 11.58 11.58 11.58 0 0 0
10/01/2025
11.77
 2,610 11.97 11.97 11.58 200 0 0.0
09/01/2025
11.87
 400 11.68 11.87 11.68 100 0 0.0
08/01/2025
11.87
 10,800 11.87 11.87 11.68 600 0 0.0
07/01/2025
11.97
 100 11.97 11.97 11.97 100 0 0.0
06/01/2025
11.77
 3,140 12.06 12.06 11.77 1,400 0 0.0
03/01/2025
11.97
 9,000 11.68 11.97 11.68 300 0 0.0
02/01/2025
11.68
 1,400 11.58 11.87 11.58 400 200 0.0
31/12/2024
11.87
 13,000 11.87 11.97 11.77 700 0 0.0
30/12/2024
11.97
 2,000 11.77 11.97 11.68 900 0 0.0
27/12/2024
11.97
 1,453 11.97 11.97 11.77 853 0 0.0
26/12/2024
11.97
 2,101 11.87 11.97 11.87 600 0 0.0
25/12/2024
11.97
 3,204 12.06 12.16 11.68 2,004 0 0.0
24/12/2024
11.97
 700 11.68 11.97 11.68 200 0 0.0
23/12/2024
12.06
 7,218 12.16 12.16 11.58 1,100 0 0.0
20/12/2024
11.97
 500 11.58 11.97 11.58 200 0 0.0
19/12/2024
11.87
 4,629 11.87 11.87 11.68 300 0 0.0
18/12/2024
11.87
 3,400 11.97 11.97 11.68 100 0 0.0
17/12/2024
11.97
 25,400 11.77 11.97 11.68 0 0 0
16/12/2024
11.68
 8,130 11.68 11.68 11.68 0 0 0
13/12/2024
11.87
 100 11.87 11.87 11.87 0 0 0
12/12/2024
12.06
 2,300 11.68 12.06 11.68 100 0 0.0
11/12/2024
12.06
 900 11.97 12.16 11.87 800 0 0.0
10/12/2024
11.97
 5,631 11.87 11.97 11.77 1,500 0 0.0
09/12/2024
11.77
 1,000 11.68 11.97 11.68 100 0 0.0
06/12/2024
11.97
 16,206 11.77 11.97 11.77 100 4,000 -0.0
05/12/2024
11.87
 3,800 11.00 11.87 11.00 1,100 0 0.0
04/12/2024
11.97
 9,400 11.97 11.97 11.58 900 0 0.0
03/12/2024
11.87
 401 11.97 12.06 11.87 300 0 0.0
02/12/2024
11.97
 3,800 11.77 11.97 11.77 0 500 -0.0
29/11/2024
11.97
 6,900 11.87 12.16 11.77 400 0 0.0
28/11/2024
11.77
 500 11.87 11.87 11.77 100 0 0.0
27/11/2024
11.77
 3,600 11.87 11.87 11.58 500 100 0.0
26/11/2024
11.87
 2,800 11.97 12.35 11.77 800 400 0.0
25/11/2024
11.77
 400 11.77 11.77 11.77 0 0 0
22/11/2024
11.87
 2,600 11.68 12.35 11.58 2,000 0 0.0
21/11/2024
11.77
 2,400 11.58 11.77 11.58 500 0 0.0
20/11/2024
11.68
 9,303 11.77 11.77 11.39 0 200 -0.0
19/11/2024
11.77
 1,700 11.77 12.45 11.77 0 100 -0.0
18/11/2024
11.58
 1,300 11.48 11.58 11.48 0 0 0
15/11/2024
11.68
 900 11.77 11.87 11.48 0 0 0
14/11/2024
11.58
 28,100 11.58 11.58 11.58 0 0 0
13/11/2024
11.68
 3,110 11.68 11.68 11.68 2,909 0 0.0
12/11/2024
12.06
 3,900 11.87 12.06 11.87 900 0 0.0
11/11/2024
11.87
 25,606 11.48 12.64 11.48 5,800 0 0.1
08/11/2024
11.58
 1,000 11.48 11.58 11.48 100 0 0.0
07/11/2024
11.58
 4,500 11.39 11.58 11.39 400 0 0.0
06/11/2024
11.48
 2,510 11.29 11.48 11.20 0 0 0
05/11/2024
11.29
 3,500 11.29 11.39 11.10 1,200 1,400 -0.0
04/11/2024
11.29
 4,700 11.29 11.39 11.20 2,100 0 0.0
01/11/2024
11.20
 2,900 11.29 11.29 11.20 0 0 0
31/10/2024
11.29
 15,500 11.29 11.29 11.00 0 100 -0.0
30/10/2024
11.39
 4,000 11.39 11.39 11.39 0 0 0
29/10/2024
11.58
 4,412 11.29 11.58 11.29 0 0 0
28/10/2024
11.29
 5,260 11.20 11.39 11.20 34 0 0.0
25/10/2024
11.20
 19,306 11.48 11.48 11.20 200 5,000 -0.1
24/10/2024
11.39
 1,905 11.39 11.39 11.39 1,400 0 0.0
23/10/2024
11.29
 29,405 11.39 11.39 11.29 0 0 0
22/10/2024
11.48
 32,380 11.58 11.58 11.39 0 0 0
21/10/2024
11.48
 9,200 11.39 11.97 11.39 0 0 0
18/10/2024
11.48
 10,001 11.48 11.48 11.48 0 0 0
17/10/2024
11.48
 2,202 11.48 11.48 11.48 0 0 0
16/10/2024
11.48
 3,302 11.58 11.58 11.48 0 0 0
15/10/2024
11.58
 3,923 11.58 11.58 11.58 0 0 0
14/10/2024
11.68
 6,500 11.48 11.68 11.48 500 0 0.0
11/10/2024
11.48
 4,202 11.58 11.68 11.39 100 0 0.0
10/10/2024
11.58
 1,686 11.58 11.58 11.58 0 0 0
09/10/2024
11.58
 400 11.58 11.58 11.58 0 0 0
08/10/2024
11.48
 5,370 11.58 11.58 11.48 0 0 0
07/10/2024
11.58
 10,800 11.77 11.77 11.58 200 0 0.0
04/10/2024
11.77
 0 11.77 11.77 11.77 0 0 0
03/10/2024
11.77
 13,600 11.58 11.77 11.58 1,400 0 0.0
02/10/2024
11.77
 2,100 11.68 11.77 11.58 300 0 0.0
01/10/2024
11.77
 2,109 11.58 11.77 11.58 300 0 0.0
30/09/2024
11.77
 3,200 11.68 11.77 11.58 1,900 0 0.0
27/09/2024
11.87
 4,000 11.87 11.97 11.68 3,300 0 0.0
26/09/2024
11.68
 1,300 11.68 11.77 11.68 1,000 0 0.0
25/09/2024
11.58
 4,300 11.68 11.68 11.58 0 100 -0.0
24/09/2024
11.68
 4,300 11.87 11.87 11.58 100 0 0.0
23/09/2024
11.58
 2,311 11.77 11.77 11.58 0 100 -0.0
20/09/2024
11.68
 35,000 11.77 11.77 11.58 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |