CTCP Than Hà Tu - Vinacomin (tht)

8.70
-0.10
(-1.14%)
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
(2025-12-29) 		0.90 11.39% 601,900 -106,600 -0.8
7.90
9.10
8.80
2 tháng
(2025-11-28) 		0.80 10% 799,300 -160,800 -1.3
7.80
9.10
8.80
3 tháng
(2025-10-29) 		0.80 10% 1,090,600 -296,300 -2.4
7.80
9.10
8.80
6 tháng
(2025-07-31) 		0.20 2.33% 2,091,800 -309,300 -2.5
7.80
9.10
8.80
12 tháng
(2025-02-03) 		-2.59 -22.73% 8,925,054 -583,895 -5.5
7.80
12.45
8.80
24 tháng
(2024-02-07) 		-2.55 -22.46% 13,669,632 -456,615 -3.9
7.80
12.55
8.80
36 tháng
(2023-02-13) 		-1.25 -12.46% 27,495,190 -636,655 -6.1
7.80
12.55
8.80
60 tháng
(2021-02-22) 		3.18 56.49% 94,994,582 -582,245 -10.7
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)
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
01/08/2024
12.45
 103,900 12.55 12.74 12.06 1,600 100 0.0
31/07/2024
12.55
 35,806 12.45 12.74 12.35 0 800 -0.0
30/07/2024
12.45
 63,693 12.35 12.55 12.16 200 0 0.0
29/07/2024
12.35
 32,221 12.26 12.35 12.16 100 0 0.0
26/07/2024
12.35
 28,500 12.16 12.55 12.16 0 0 0
25/07/2024
12.35
 61,600 12.26 12.45 12.16 0 0 0
24/07/2024
12.26
 63,303 12.16 12.35 12.06 0 0 0
23/07/2024
12.26
 82,610 12.16 12.35 12.06 0 0 0
22/07/2024
12.16
 56,050 12.16 12.16 11.87 500 600 -0.0
19/07/2024
12.26
 66,781 11.87 12.26 11.87 300 300 0
18/07/2024
12.06
 13,800 11.97 12.06 11.87 0 0 0
17/07/2024
12.06
 26,600 11.97 12.06 11.87 0 0 0
16/07/2024
12.06
 22,800 11.97 12.06 11.87 100 0 0.0
15/07/2024
11.87
 30,600 11.87 12.06 11.87 900 0 0.0
12/07/2024
12.06
 12,909 11.97 12.06 11.77 0 0 0
11/07/2024
11.97
 22,806 11.87 11.97 11.87 0 0 0
10/07/2024
11.87
 26,800 11.77 11.87 11.77 0 0 0
09/07/2024
11.87
 3,404 11.87 11.97 11.77 300 700 -0.0
08/07/2024
12.16
 15,400 11.77 12.64 11.77 100 0 0.0
05/07/2024
11.68
 6,900 11.77 11.77 11.68 1,300 0 0.0
04/07/2024
11.87
 32,100 11.77 11.97 11.77 3,000 0 0.0
03/07/2024
11.68
 9,700 11.68 11.77 11.68 0 0 0
02/07/2024
11.87
 74,500 11.77 11.87 11.77 3,800 0 0.0
01/07/2024
11.77
 38,010 11.68 11.77 11.58 0 1,500 -0.0
28/06/2024
11.68
 47,320 11.77 11.77 11.58 6,600 20 0.1
27/06/2024
11.68
 16,900 11.58 11.68 11.58 0 0 0
26/06/2024
11.58
 14,000 11.77 11.77 11.58 0 0 0
25/06/2024
11.68
 46,600 11.68 11.77 11.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |