CTCP Than Hà Tu - Vinacomin (tht)

7.90
-0.10
(-1.25%)
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
(2025-11-04) 		0 0% 288,800 -135,500 -1.1
7.90
8.10
8
2 tháng
(2025-10-06) 		-0.10 -1.23% 405,800 -135,500 -1.1
7.80
8.20
8
3 tháng
(2025-09-05) 		-0.40 -4.76% 616,300 -148,500 -1.2
7.80
8.40
8
6 tháng
(2025-06-09) 		-0.30 -3.61% 2,791,300 -142,400 -1.1
7.80
8.90
8
12 tháng
(2024-12-09) 		-3.77 -32.06% 8,338,291 -410,838 -4.1
7.80
12.45
8
24 tháng
(2023-12-15) 		-3.35 -29.51% 14,318,592 -517,895 -5.3
7.80
12.55
8
36 tháng
(2022-12-20) 		0.48 6.41% 28,166,228 -472,855 -4.8
7.01
12.55
8
60 tháng
(2020-12-30) 		1.80 29.03% 96,721,333 -404,445 -9.3
5.19
16.06
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/03/2010
2.55
 134,600 2.49 2.62 2.47 0 2,200 -0.1
02/03/2010
2.49
 286,000 2.67 2.67 2.47 0 500 -0.0
01/03/2010
2.67
 434,500 2.52 2.67 2.53 6,000 100 0.2
26/02/2010
2.52
 60,900 2.50 2.54 2.45 0 0 0
25/02/2010
2.50
 31,800 2.52 2.55 2.46 1,000 0 0.0
24/02/2010
2.52
 108,500 2.54 2.68 2.45 700 0 0.0
23/02/2010
2.54
 477,700 2.37 2.54 2.41 3,500 0 0.1
22/02/2010
2.37
 32,800 2.39 2.44 2.36 0 0 0
12/02/2010
2.39
 30,800 2.35 2.39 2.35 0 0 0
11/02/2010
2.35
 35,400 2.30 2.36 2.28 0 0 0
10/02/2010
2.30
 47,300 2.26 2.32 2.28 0 0 0
09/02/2010
2.26
 83,600 2.30 2.30 2.24 600 0 0.0
08/02/2010
2.30
 93,700 2.37 2.41 2.26 0 0 0
05/02/2010
2.37
 47,400 2.41 2.45 2.35 0 0 0
04/02/2010
2.41
 55,500 2.45 2.51 2.41 0 0 0
03/02/2010
2.45
 82,900 2.51 2.62 2.45 0 0 0
02/02/2010
2.51
 390,300 2.34 2.51 2.40 0 0 0
01/02/2010
2.34
 19,200 2.30 2.36 2.32 0 0 0
29/01/2010
2.30
 52,800 2.33 2.41 2.26 1,800 0 0.0
28/01/2010
2.33
 24,500 2.43 2.45 2.30 0 0 0
27/01/2010
2.43
 209,400 2.34 2.46 2.33 0 0 0
26/01/2010
2.34
 112,300 2.21 2.34 2.25 0 0 0
25/01/2010
2.21
 23,200 2.16 2.21 2.16 0 0 0
22/01/2010
2.16
 61,800 2.14 2.19 2.07 0 0 0
21/01/2010
2.14
 50,300 2.24 2.25 2.09 0 0 0
20/01/2010
2.24
 59,800 2.30 2.33 2.19 0 0 0
19/01/2010
2.30
 53,600 2.23 2.30 2.23 0 0 0
18/01/2010
2.23
 139,300 2.30 2.30 2.19 0 0 0
15/01/2010
2.30
 65,000 2.45 2.49 2.30 0 0 0
14/01/2010
2.45
 125,700 2.41 2.46 2.36 0 0 0
13/01/2010
2.41
 110,400 2.33 2.45 2.22 2,000 0 0.1
12/01/2010
2.33
 89,300 2.53 2.58 2.33 400 0 0.0
11/01/2010
2.53
 129,700 2.42 2.55 2.45 0 0 0
08/01/2010
2.42
 121,400 2.47 2.60 2.38 2,000 0 0.1
07/01/2010
2.47
 83,300 2.57 2.60 2.45 0 0 0
06/01/2010
2.57
 166,400 2.67 2.68 2.57 0 0 0
05/01/2010
2.67
 179,100 2.68 2.85 2.63 500 0 0.0
04/01/2010
2.68
 122,500 2.52 2.68 2.52 0 0 0
31/12/2009
2.52
 106,900 2.36 2.56 2.41 0 0 0
30/12/2009
2.36
 99,800 2.32 2.52 2.30 0 0 0
29/12/2009
2.32
 74,800 2.41 2.45 2.28 0 0 0
28/12/2009
2.41
 215,800 2.27 2.41 2.29 0 0 0
25/12/2009
2.27
 129,100 2.17 2.27 2.19 0 0 0
24/12/2009
2.17
 133,200 2.07 2.17 2.02 0 500 0
23/12/2009
2.07
 38,900 2.04 2.09 1.98 0 0 0
22/12/2009
2.04
 62,500 2.08 2.19 2.04 0 0 0
21/12/2009
2.08
 31,300 1.94 2.08 2.03 0 0 0
18/12/2009
1.94
 56,900 1.90 1.94 1.90 0 0 0
17/12/2009
1.90
 25,300 1.85 1.90 1.78 0 0 0
16/12/2009
1.85
 68,500 1.94 1.94 1.83 0 0 0
15/12/2009
1.94
 35,200 2.02 2.03 1.94 0 0 0
14/12/2009
2.02
 92,900 1.88 2.02 1.82 0 0 0
11/12/2009
1.88
 89,300 1.99 1.99 1.87 0 0 0
10/12/2009
1.99
 77,500 2.05 2.10 1.97 3,200 0 0
09/12/2009
2.05
 64,700 2.17 2.17 2.01 0 0 0
08/12/2009
2.17
 34,400 2.20 2.21 2.11 1,000 0 0
07/12/2009
2.20
 27,300 2.19 2.22 2.19 0 0 0
04/12/2009
2.19
 22,900 2.20 2.26 2.17 200 0 0
03/12/2009
2.20
 52,600 2.19 2.25 2.12 0 0 0
02/12/2009
2.19
 144,300 2.30 2.30 2.14 200 0 0
01/12/2009
2.30
 131,800 2.24 2.30 2.28 0 0 0
30/11/2009
2.24
 82,600 2.11 2.24 2.09 0 0 0
27/11/2009
2.11
 298,500 2.21 2.36 2.06 0 0 0
26/11/2009
2.21
 16,900 2.36 2.36 2.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |