CTCP Than Hà Tu - Vinacomin (tht)

7.90
-0.20
(-2.47%)
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
(2026-05-13) 		-0.50 -5.68% 497,900 -3,900 0
8
9.10
8.10
2 tháng
(2026-04-13) 		-0.90 -9.78% 1,364,900 -5,200 0
8
9.30
8.10
3 tháng
(2026-03-16) 		-1 -10.75% 2,788,300 -11,100 -0.0
8
9.90
8.10
6 tháng
(2025-12-15) 		0.40 5.06% 6,216,100 -109,600 -0.8
7.90
10.50
8.10
12 tháng
(2025-06-17) 		-0.10 -1.19% 8,874,500 -306,200 -2.4
7.80
10.50
8.10
24 tháng
(2024-06-24) 		-3.47 -29.51% 16,605,252 -528,415 -4.7
7.80
12.55
8.10
36 tháng
(2023-06-28) 		-2.42 -22.60% 27,098,192 -645,955 -6.1
7.80
12.55
8.10
60 tháng
(2021-07-08) 		0.62 8.12% 90,681,884 -1,100,845 -15.0
5.58
16.06
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/03/2025
11.58
 7,700 11.48 11.58 11.48 0 2,100 -0.0
26/03/2025
11.58
 8,300 11.58 11.58 11.39 0 0 0
25/03/2025
11.58
 15,600 11.68 11.68 11.39 3,000 0 0.0
24/03/2025
11.58
 29,300 11.58 11.58 11.39 0 600 -0.0
21/03/2025
11.58
 19,700 11.68 11.68 11.48 0 0 0
20/03/2025
11.48
 81,700 11.87 11.87 11.48 0 0 0
19/03/2025
11.87
 70,000 12.06 12.06 11.68 0 500 -0.0
18/03/2025
12.06
 173,900 11.97 12.35 11.97 1,300 8,000 -0.1
17/03/2025
11.97
 122,500 11.77 12.26 11.77 2,300 0 0
14/03/2025
11.68
 60,800 11.58 11.77 11.58 0 0 0
13/03/2025
11.48
 33,600 11.39 11.58 11.29 3,000 0 0.0
12/03/2025
11.48
 55,200 11.48 11.58 11.10 0 0 0
11/03/2025
11.58
 14,800 11.58 11.58 11.39 0 0 0
10/03/2025
11.58
 19,800 11.58 11.68 11.48 0 0 0
07/03/2025
11.58
 8,100 11.58 11.77 11.58 0 0 0
06/03/2025
11.68
 7,500 11.68 11.77 11.58 300 0 0.0
05/03/2025
11.68
 25,200 11.58 11.68 11.48 1,800 0 0.0
04/03/2025
11.58
 25,300 11.97 11.97 11.58 300 0 0.0
03/03/2025
11.77
 38,500 11.58 12.06 11.58 700 21,200 -0.2
28/02/2025
11.87
 21,200 11.97 12.16 11.68 1,600 0 0.0
27/02/2025
11.97
 71,700 11.58 12.35 11.58 1,500 20,400 -0.2
26/02/2025
11.77
 44,100 11.68 11.87 11.68 1,200 20,000 -0.2
25/02/2025
11.87
 64,800 11.87 11.87 11.68 0 20,000 -0.2
24/02/2025
11.87
 37,800 12.06 12.16 11.87 1 200 -0.0
21/02/2025
12.06
 28,900 12.16 12.26 11.87 1,400 0 0.0
20/02/2025
12.06
 77,100 12.16 12.16 11.87 500 20,000 -0.2
19/02/2025
12.16
 56,000 12.16 12.16 11.87 1,200 5,000 -0.0
18/02/2025
12.16
 44,800 12.26 12.26 12.06 0 5,400 -0.1
17/02/2025
12.35
 199,700 12.35 12.74 12.16 200 6,300 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |