CTCP Than Hà Tu - Vinacomin (tht)

7.40
0
(0%)
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
(2026-06-30) 		-0.80 -9.88% 206,500 17,000 0
7.30
8.10
7.40
2 tháng
(2026-06-01) 		-0.90 -10.98% 477,600 16,300 0
7.30
8.30
7.40
3 tháng
(2026-05-04) 		-0.72 -8.95% 1,015,400 14,000 0
7.30
8.30
7.40
6 tháng
(2026-02-02) 		-0.54 -6.84% 5,726,200 17,200 0.1
7.30
9.57
7.40
12 tháng
(2025-08-04) 		-0.54 -6.84% 7,889,600 -292,100 -2.4
7.11
9.57
7.40
24 tháng
(2024-08-09) 		-3.69 -33.59% 15,636,578 -509,695 -4.8
7.11
11.34
7.40
36 tháng
(2023-08-15) 		-3.61 -33.09% 23,311,492 -659,555 -6.5
7.11
11.43
7.40
60 tháng
(2021-08-25) 		-0.19 -2.59% 86,157,365 -1,284,145 -16.8
5.08
14.63
7.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/05/2025
7.74
 46,500 7.74 7.83 7.12 0 20,000 -0.2
19/05/2025
7.74
 24,400 7.91 7.91 7.74 0 0 0
16/05/2025
7.83
 26,900 7.91 7.91 7.83 0 0 0
15/05/2025
7.91
 32,200 7.91 7.91 7.83 0 0 0
14/05/2025
7.91
 124,300 8.00 8.09 7.91 1,000 0 0
13/05/2025
7.91
 108,300 8.09 8.09 7.83 0 0 0
12/05/2025
8.09
 76,800 8.09 8.09 7.91 0 0 0
09/05/2025
8.09
 49,500 8.09 8.27 7.91 0 0 0
08/05/2025
8.09
 72,100 7.91 8.09 7.91 0 10,000 0
07/05/2025
8.00
 31,800 7.91 8.27 7.83 0 10,000 0
06/05/2025
8.09
 15,600 8.09 8.35 8.00 0 0 0
05/05/2025
7.91
 115,700 8.27 8.27 7.91 0 0 0
29/04/2025
8.35
 133,800 8.62 8.79 8.09 0 0 0
28/04/2025
8.44
 66,600 8.18 8.53 8.09 0 0 0
25/04/2025
8.27
 229,200 8.79 8.79 7.91 0 4,200 -0.0
24/04/2025
8.71
 16,900 8.88 8.88 8.62 0 0 0
23/04/2025
8.79
 60,600 8.79 8.97 8.71 1,000 0 0.0
22/04/2025
9.06
 63,700 8.97 9.06 8.18 0 0 0
21/04/2025
8.97
 236,700 9.67 9.67 8.88 0 0 0
18/04/2025
9.85
 10,400 9.67 9.85 9.67 0 0 0
17/04/2025
9.67
 5,000 9.50 9.67 8.79 0 0 0
16/04/2025
9.58
 5,600 9.58 9.58 9.58 0 0 0
15/04/2025
9.58
 19,500 9.67 9.67 9.58 0 0 0
14/04/2025
9.67
 13,200 9.67 9.67 9.58 0 0 0
11/04/2025
9.50
 39,900 9.76 9.76 9.32 0 3,000 -0.0
10/04/2025
9.50
 43,400 8.71 9.50 8.71 0 0 0
09/04/2025
8.71
 22,200 8.71 8.79 8.44 0 0 0
08/04/2025
8.79
 63,600 9.23 9.23 8.53 2,000 0 0.0
04/04/2025
9.41
 65,200 9.41 9.41 8.88 0 4,400 -0.0
03/04/2025
9.32
 80,300 10.20 10.38 9.32 0 0 0
02/04/2025
10.29
 95,600 10.20 10.29 10.11 0 5,000 -0.1
01/04/2025
10.20
 123,300 10.29 10.46 10.11 0 10,000 -0.1
31/03/2025
10.46
 13,900 10.46 10.46 10.38 0 5,000 -0.1
28/03/2025
10.55
 19,100 10.55 10.55 10.38 2,000 0 0.0
27/03/2025
10.55
 7,700 10.46 10.55 10.46 0 2,100 -0.0
26/03/2025
10.55
 8,300 10.55 10.55 10.38 0 0 0
25/03/2025
10.55
 15,600 10.64 10.64 10.38 3,000 0 0.0
24/03/2025
10.55
 29,300 10.55 10.55 10.38 0 600 -0.0
21/03/2025
10.55
 19,700 10.64 10.64 10.46 0 0 0
20/03/2025
10.46
 81,700 10.82 10.82 10.46 0 0 0
19/03/2025
10.82
 70,000 10.99 10.99 10.64 0 500 -0.0
18/03/2025
10.99
 173,900 10.90 11.26 10.90 1,300 8,000 -0.1
17/03/2025
10.90
 122,500 10.73 11.17 10.73 2,300 0 0
14/03/2025
10.64
 60,800 10.55 10.73 10.55 0 0 0
13/03/2025
10.46
 33,600 10.38 10.55 10.29 3,000 0 0.0
12/03/2025
10.46
 55,200 10.46 10.55 10.11 0 0 0
11/03/2025
10.55
 14,800 10.55 10.55 10.38 0 0 0
10/03/2025
10.55
 19,800 10.55 10.64 10.46 0 0 0
07/03/2025
10.55
 8,100 10.55 10.73 10.55 0 0 0
06/03/2025
10.64
 7,500 10.64 10.73 10.55 300 0 0.0
05/03/2025
10.64
 25,200 10.55 10.64 10.46 1,800 0 0.0
04/03/2025
10.55
 25,300 10.90 10.90 10.55 300 0 0.0
03/03/2025
10.73
 38,500 10.55 10.99 10.55 700 21,200 -0.2
28/02/2025
10.82
 21,200 10.90 11.08 10.64 1,600 0 0.0
27/02/2025
10.90
 71,700 10.55 11.26 10.55 1,500 20,400 -0.2
26/02/2025
10.73
 44,100 10.64 10.82 10.64 1,200 20,000 -0.2
25/02/2025
10.82
 64,800 10.82 10.82 10.64 0 20,000 -0.2
24/02/2025
10.82
 37,800 10.99 11.08 10.82 1 200 -0.0
21/02/2025
10.99
 28,900 11.08 11.17 10.82 1,400 0 0.0
20/02/2025
10.99
 77,100 11.08 11.08 10.82 500 20,000 -0.2
19/02/2025
11.08
 56,000 11.08 11.08 10.82 1,200 5,000 -0.0
18/02/2025
11.08
 44,800 11.17 11.17 10.99 0 5,400 -0.1
17/02/2025
11.26
 199,700 11.26 11.61 11.08 200 6,300 -0.1
14/02/2025
11.17
 51,300 11.34 11.34 10.99 0 0 0
13/02/2025
11.17
 127,800 10.82 11.34 10.73 200 50,000 -0.6
12/02/2025
10.90
 168,903 11.34 11.43 10.55 3 20,100 -0.3
11/02/2025
11.34
 158,901 11.34 12.22 11.26 0 100 -0.0
10/02/2025
11.26
 217,636 10.38 11.61 10.38 900 0 0.0
07/02/2025
10.55
 140,405 10.29 10.82 10.29 1,201 20,100 -0.2
06/02/2025
10.55
 10,909 10.38 10.55 10.29 2,900 0 0.0
05/02/2025
10.55
 9,900 10.46 10.55 10.20 1,900 4,900 -0.0
04/02/2025
10.46
 16,600 10.38 10.46 10.20 100 0 0.0
03/02/2025
10.38
 6,800 10.55 10.73 10.29 1,100 0 0
24/01/2025
10.46
 4,400 10.38 10.46 10.29 0 0 0
23/01/2025
10.29
 30,500 10.38 10.73 10.29 300 800 -0.0
22/01/2025
10.20
 37,500 10.46 10.46 9.94 200 0 0.0
21/01/2025
10.64
 1,900 10.82 10.99 10.55 800 0 0.0
20/01/2025
10.82
 0 10.82 10.82 10.82 0 0 0
17/01/2025
10.82
 300 10.64 10.82 10.64 200 0 0.0
16/01/2025
10.82
 200 10.73 10.82 10.73 200 0 0.0
15/01/2025
10.55
 2,100 10.64 10.64 10.55 0 1,000 -0.0
14/01/2025
10.55
 3,016 10.55 10.55 10.55 0 0 0
13/01/2025
10.55
 1,005 10.55 10.55 10.55 0 0 0
10/01/2025
10.73
 2,610 10.90 10.90 10.55 200 0 0.0
09/01/2025
10.82
 400 10.64 10.82 10.64 100 0 0.0
08/01/2025
10.82
 10,800 10.82 10.82 10.64 600 0 0.0
07/01/2025
10.90
 100 10.90 10.90 10.90 100 0 0.0
06/01/2025
10.73
 3,140 10.99 10.99 10.73 1,400 0 0.0
03/01/2025
10.90
 9,000 10.64 10.90 10.64 300 0 0.0
02/01/2025
10.64
 1,400 10.55 10.82 10.55 400 200 0.0
31/12/2024
10.82
 13,000 10.82 10.90 10.73 700 0 0.0
30/12/2024
10.90
 2,000 10.73 10.90 10.64 900 0 0.0
27/12/2024
10.90
 1,453 10.90 10.90 10.73 853 0 0.0
26/12/2024
10.90
 2,101 10.82 10.90 10.82 600 0 0.0
25/12/2024
10.90
 3,204 10.99 11.08 10.64 2,004 0 0.0
24/12/2024
10.90
 700 10.64 10.90 10.64 200 0 0.0
23/12/2024
10.99
 7,218 11.08 11.08 10.55 1,100 0 0.0
20/12/2024
10.90
 500 10.55 10.90 10.55 200 0 0.0
19/12/2024
10.82
 4,629 10.82 10.82 10.64 300 0 0.0
18/12/2024
10.82
 3,400 10.90 10.90 10.64 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |