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)
13/09/2010
2.20
 37,000 2.22 2.22 2.19 0 0 0
10/09/2010
2.22
 70,500 2.34 2.35 2.22 0 0 0
09/09/2010
2.34
 20,400 2.31 2.39 2.26 0 0 0
08/09/2010
2.31
 35,300 2.31 2.39 2.18 0 0 0
07/09/2010
2.31
 39,600 2.43 2.43 2.27 0 0 0
06/09/2010
2.43
 81,100 2.32 2.47 2.35 0 0 0
01/09/2010
2.32
 51,500 2.26 2.33 2.25 0 0 0
31/08/2010
2.26
 51,300 2.20 2.33 2.21 0 0 0
30/08/2010
2.20
 24,600 2.06 2.20 2.11 0 0 0
27/08/2010
2.06
 28,400 2.05 2.17 1.97 0 0 0
26/08/2010
2.05
 30,400 2.03 2.11 2.02 0 0 0
25/08/2010
2.03
 69,000 2.21 2.21 2.03 0 0 0
24/08/2010
2.21
 46,700 2.23 2.28 2.17 0 0 0
23/08/2010
2.23
 43,500 2.27 2.43 2.20 0 0 0
20/08/2010
2.27
 48,800 2.34 2.43 2.25 0 0 0
19/08/2010
2.34
 9,200 2.32 2.43 2.31 0 0 0
18/08/2010
2.32
 19,200 2.35 2.48 2.31 0 0 0
17/08/2010
2.35
 20,500 2.43 2.48 2.32 0 0 0
16/08/2010
2.43
 83,900 2.33 2.43 2.34 0 0 0
13/08/2010
2.33
 39,500 2.14 2.33 2.13 0 0 0
12/08/2010
2.14
 110,300 2.31 2.31 2.14 0 0 0
11/08/2010
2.31
 38,900 2.22 2.32 2.22 0 0 0
10/08/2010
2.22
 147,800 2.34 2.40 2.21 0 0 0
09/08/2010
2.34
 77,700 2.43 2.43 2.31 0 0 0
06/08/2010
2.43
 44,100 2.49 2.53 2.43 0 0 0
05/08/2010
2.49
 29,300 2.52 2.59 2.47 0 0 0
04/08/2010
2.52
 43,300 2.57 2.64 2.49 0 0 0
03/08/2010
2.57
 66,800 2.57 2.71 2.56 0 0 0
02/08/2010
2.57
 44,300 2.65 2.69 2.57 0 0 0
30/07/2010
2.65
 15,200 2.64 2.73 2.65 0 0 0
29/07/2010
2.64
 48,000 2.64 2.66 2.54 0 2,000 -0.1
28/07/2010
2.64
 38,600 2.72 2.75 2.64 0 0 0
27/07/2010
2.72
 63,700 2.73 2.81 2.71 0 0 0
26/07/2010
2.73
 57,500 2.80 2.80 2.70 0 0 0
23/07/2010
2.80
 117,800 2.73 2.84 2.79 0 0 0
22/07/2010
2.73
 41,000 2.83 2.84 2.72 0 0 0
21/07/2010
2.83
 184,900 2.77 2.88 2.78 0 0 0
20/07/2010
2.77
 135,200 2.66 2.79 2.69 0 0 0
19/07/2010
2.66
 27,700 2.65 2.69 2.65 0 0 0
16/07/2010
2.65
 45,200 2.65 2.68 2.64 0 0 0
15/07/2010
2.65
 33,200 2.69 2.69 2.65 0 0 0
14/07/2010
2.69
 52,300 2.71 2.75 2.69 0 0 0
13/07/2010
2.71
 77,300 2.70 2.74 2.68 0 0 0
12/07/2010
2.70
 56,600 2.74 2.74 2.63 0 0 0
09/07/2010
2.74
 77,300 2.60 2.77 2.59 0 0 0
08/07/2010
2.60
 27,100 2.56 2.75 2.60 200 0 0.0
07/07/2010
2.56
 23,800 2.63 2.69 2.56 0 0 0
06/07/2010
2.63
 119,600 2.64 2.64 2.54 2,700 0 0.1
05/07/2010
2.64
 30,400 2.65 2.65 2.60 2,000 0 0.1
02/07/2010
2.65
 11,700 2.66 2.75 2.63 0 0 0
01/07/2010
2.66
 46,600 2.69 2.69 2.62 0 0 0
30/06/2010
2.69
 89,200 2.68 2.72 2.65 0 0 0
29/06/2010
2.68
 6,000 2.74 2.78 2.68 0 0 0
28/06/2010
2.74
 33,400 2.64 2.74 2.66 0 0 0
25/06/2010
2.64
 75,100 2.72 2.73 2.62 0 0 0
24/06/2010
2.72
 127,500 2.79 2.80 2.70 0 0 0
23/06/2010
2.79
 37,600 2.71 2.79 2.62 0 0 0
22/06/2010
2.71
 40,300 2.84 2.84 2.71 0 0 0
21/06/2010
2.84
 100,000 2.88 2.88 2.80 0 0 0
18/06/2010
2.88
 28,700 2.89 2.90 2.80 0 0 0
17/06/2010
2.89
 127,500 2.90 3.06 2.89 0 0 0
16/06/2010
2.90
 360,900 2.75 2.90 2.82 0 0 0
15/06/2010
2.75
 69,700 2.68 2.84 2.66 0 0 0
14/06/2010
2.68
 40,400 2.60 2.68 2.64 0 0 0
11/06/2010: Cổ tức tiền mặt tỉ lệ: 15%
11/06/2010
2.60
 48,200 2.58 2.70 2.57 0 0 0
10/06/2010
2.58
 69,600 2.54 2.59 2.53 0 0 0
09/06/2010
2.54
 48,800 2.53 2.61 2.52 0 0 0
08/06/2010
2.53
 70,800 2.52 2.57 2.49 0 0 0
07/06/2010
2.52
 84,800 2.68 2.68 2.45 0 0 0
04/06/2010
2.68
 98,100 2.67 2.74 2.59 0 0 0
03/06/2010
2.67
 203,600 2.51 2.67 2.62 0 0 0
02/06/2010
2.51
 32,000 2.54 2.54 2.46 0 0 0
01/06/2010
2.54
 49,800 2.59 2.59 2.46 0 0 0
31/05/2010
2.59
 54,700 2.65 2.70 2.53 0 0 0
28/05/2010
2.65
 139,600 2.46 2.65 2.57 0 0 0
27/05/2010
2.46
 72,200 2.49 2.52 2.45 0 0 0
26/05/2010
2.49
 107,100 2.34 2.51 2.41 0 0 0
25/05/2010
2.34
 61,100 2.38 2.38 2.24 0 0 0
24/05/2010
2.38
 74,500 2.26 2.39 2.25 0 0 0
21/05/2010
2.26
 179,900 2.53 2.53 2.26 0 0 0
20/05/2010
2.53
 256,700 2.55 2.69 2.39 27,000 0 0.8
19/05/2010
2.55
 100,200 2.70 2.70 2.55 0 0 0
18/05/2010
2.70
 126,100 2.70 2.85 2.67 0 0 0
17/05/2010
2.70
 56,300 2.84 2.95 2.69 0 1,800 -0.1
14/05/2010
2.84
 57,100 2.86 2.95 2.84 0 0 0
13/05/2010
2.86
 129,100 2.79 2.99 2.70 0 0 0
12/05/2010
2.79
 185,800 2.93 2.93 2.79 0 0 0
11/05/2010
2.93
 235,800 2.94 3.12 2.91 19,100 0 0.7
10/05/2010
2.94
 245,500 3.11 3.11 2.91 0 0 0
07/05/2010
3.11
 235,700 3.33 3.34 3.11 0 0 0
06/05/2010
3.33
 307,500 3.15 3.43 3.21 0 0 0
05/05/2010
3.15
 289,600 3.33 3.33 3.14 0 0 0
04/05/2010
3.33
 441,600 3.18 3.39 3.29 0 1,000 -0.0
29/04/2010
3.18
 313,800 3.01 3.18 3.11 0 500 -0.0
28/04/2010
3.01
 409,200 2.80 3.01 2.79 0 1,000 -0.0
27/04/2010
2.80
 240,700 2.84 2.87 2.72 0 1,000 -0.0
26/04/2010
2.84
 374,800 2.81 2.99 2.80 0 10,000 -0.4
22/04/2010
2.81
 744,300 2.67 2.81 2.68 1,800 30,000 -0.9
21/04/2010
2.67
 215,600 2.58 2.67 2.59 3,000 0 0.1
20/04/2010
2.58
 258,800 2.57 2.66 2.57 0 5,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |