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)
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
19/04/2010
2.57
 456,700 2.43 2.60 2.45 0 6,000 -0.2
16/04/2010
2.43
 135,200 2.41 2.46 2.41 0 0 0
15/04/2010
2.41
 62,300 2.41 2.44 2.39 2,000 0 0.1
14/04/2010
2.41
 26,800 2.40 2.42 2.36 0 0 0
13/04/2010
2.40
 32,500 2.47 2.47 2.39 0 0 0
12/04/2010
2.47
 59,400 2.46 2.51 2.45 0 0 0
09/04/2010
2.46
 97,600 2.42 2.52 2.45 0 0 0
08/04/2010
2.42
 56,700 2.39 2.44 2.40 0 0 0
07/04/2010
2.39
 80,200 2.36 2.41 2.38 0 0 0
06/04/2010
2.36
 50,300 2.41 2.41 2.35 3,000 0 0.1
05/04/2010
2.41
 82,600 2.32 2.41 2.33 3,000 0 0.1
02/04/2010
2.32
 74,400 2.34 2.37 2.32 14,000 0 0.4
01/04/2010
2.34
 64,600 2.29 2.37 2.28 0 0 0
31/03/2010
2.29
 40,300 2.36 2.39 2.29 3,000 0 0.1
30/03/2010
2.36
 82,100 2.41 2.41 2.33 8,000 0 0.2
29/03/2010
2.41
 41,200 2.41 2.45 2.40 14,000 0 0.4
26/03/2010
2.41
 52,300 2.42 2.44 2.38 0 10,000 -0.3
25/03/2010
2.42
 28,900 2.47 2.47 2.39 0 0 0
24/03/2010
2.47
 40,800 2.36 2.50 2.44 0 0 0
23/03/2010
2.36
 63,200 2.48 2.50 2.36 0 0 0
22/03/2010
2.48
 37,600 2.53 2.59 2.48 0 0 0
19/03/2010
2.53
 56,300 2.58 2.61 2.52 0 0 0
18/03/2010
2.58
 61,800 2.57 2.61 2.53 0 3,000 -0.1
17/03/2010
2.57
 160,000 2.55 2.62 2.51 1,000 0 0.0
16/03/2010
2.55
 213,200 2.65 2.67 2.53 0 0 0
15/03/2010
2.65
 110,300 2.68 2.81 2.65 0 0 0
12/03/2010
2.68
 206,600 2.57 2.73 2.57 0 2,500 -0.1
11/03/2010
2.57
 121,300 2.55 2.58 2.53 0 3,000 -0.1
10/03/2010
2.55
 93,200 2.57 2.59 2.54 0 0 0
09/03/2010
2.57
 147,400 2.63 2.63 2.55 0 3,000 -0.1
08/03/2010
2.63
 258,600 2.66 2.69 2.57 0 4,000 -0.1
05/03/2010
2.66
 110,000 2.62 2.68 2.57 0 500 -0.0
04/03/2010
2.62
 214,800 2.55 2.71 2.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |