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)
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
19/09/2024
11.77
 500 11.77 11.77 11.77 0 0 0
18/09/2024
11.87
 10,000 11.68 11.87 11.68 0 0 0
17/09/2024
11.58
 8,800 11.58 11.68 11.58 100 0 0.0
16/09/2024
11.68
 17,801 11.68 11.68 11.68 0 0 0
13/09/2024
11.77
 4,700 11.77 11.87 11.77 0 0 0
12/09/2024
11.87
 3,254 11.87 11.87 11.87 0 0 0
11/09/2024
11.87
 9,700 11.87 11.97 11.87 100 0 0.0
10/09/2024
11.87
 20,604 11.87 11.97 11.77 600 0 0.0
09/09/2024
12.06
 7,319 12.06 12.06 11.87 0 0 0
06/09/2024
11.97
 2,910 11.97 12.06 11.97 0 0 0
05/09/2024
11.97
 9,906 12.06 12.06 11.97 0 0 0
04/09/2024
12.16
 7,500 12.16 12.26 12.06 500 0 0.0
30/08/2024
12.16
 2,000 12.06 12.16 12.06 100 0 0.0
29/08/2024
12.06
 20,200 12.06 12.26 11.97 200 0 0.0
28/08/2024
12.26
 8,601 12.26 12.35 12.06 2,100 600 0.0
27/08/2024
12.26
 13,822 12.26 12.26 12.16 2,900 0 0.0
26/08/2024
12.16
 3,901 12.26 12.26 12.16 100 0 0.0
23/08/2024
12.26
 20,421 12.06 12.26 12.06 14,800 0 0.2
22/08/2024
12.06
 21,900 12.16 12.16 11.97 0 0 0
21/08/2024
12.16
 3,100 12.16 12.26 12.06 0 0 0
20/08/2024
12.06
 14,318 12.35 12.35 12.06 0 0 0
19/08/2024
12.35
 7,934 12.35 12.45 12.35 0 0 0
16/08/2024
12.35
 5,715 12.26 12.45 12.26 0 0 0
15/08/2024
12.26
 10,710 12.06 12.35 12.06 5,000 500 0.1
14/08/2024
12.26
 24,400 12.26 12.26 11.97 0 0 0
13/08/2024
12.26
 1,601 12.26 12.26 12.26 1,400 0 0.0
12/08/2024
12.35
 40,100 12.06 12.35 11.97 0 0 0
09/08/2024
12.06
 8,560 12.26 12.35 12.06 300 1,300 -0.0
08/08/2024
12.16
 14,100 12.06 12.16 11.97 0 100 -0.0
07/08/2024
12.16
 49,701 11.97 12.26 11.87 5,000 0 0.1
06/08/2024
12.06
 28,501 11.87 12.06 11.87 0 10,000 -0.1
05/08/2024
12.06
 73,300 12.35 12.55 11.97 2,000 10,000 -0.1
02/08/2024
12.35
 27,415 12.45 12.55 12.16 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |