CTCP Than Hà Tu - Vinacomin (tht)

8
-0.10
(-1.23%)
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
(2026-05-13) 		-0.50 -5.68% 497,900 -3,900 0
8
9.10
8.10
2 tháng
(2026-04-13) 		-0.90 -9.78% 1,364,900 -5,200 0
8
9.30
8.10
3 tháng
(2026-03-16) 		-1 -10.75% 2,788,300 -11,100 -0.0
8
9.90
8.10
6 tháng
(2025-12-15) 		0.40 5.06% 6,216,100 -109,600 -0.8
7.90
10.50
8.10
12 tháng
(2025-06-17) 		-0.10 -1.19% 8,874,500 -306,200 -2.4
7.80
10.50
8.10
24 tháng
(2024-06-24) 		-3.47 -29.51% 16,605,252 -528,415 -4.7
7.80
12.55
8.10
36 tháng
(2023-06-28) 		-2.42 -22.60% 27,098,192 -645,955 -6.1
7.80
12.55
8.10
60 tháng
(2021-07-08) 		0.62 8.12% 90,681,884 -1,100,845 -15.0
5.58
16.06
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/10/2010
1.94
 11,400 1.97 1.98 1.94 300 0 0.0
21/10/2010
1.97
 12,700 1.93 2.03 1.95 0 0 0
20/10/2010
1.93
 47,300 1.97 1.97 1.87 5,000 0 0.1
19/10/2010
1.97
 26,000 2.06 2.06 1.92 3,000 2,200 0.0
18/10/2010
2.06
 2,000 2.09 2.09 2.06 0 0 0
15/10/2010
2.09
 2,100 2.17 2.17 2.09 0 0 0
14/10/2010
2.17
 5,700 2.09 2.19 2.11 0 0 0
13/10/2010
2.09
 9,700 2.05 2.09 2.00 0 0 0
12/10/2010
2.05
 37,400 2.13 2.13 2.04 0 0 0
11/10/2010
2.13
 200 2.06 2.13 2.13 0 0 0
08/10/2010
2.06
 13,000 2.15 2.19 2.06 0 0 0
07/10/2010
2.15
 15,800 2.16 2.22 2.15 0 0 0
06/10/2010
2.16
 31,000 2.08 2.16 2.14 0 0 0
05/10/2010
2.08
 20,900 2.08 2.08 1.96 0 0 0
04/10/2010
2.08
 29,300 2.17 2.17 2.05 2,000 0 0.0
01/10/2010
2.17
 1,800 2.13 2.19 2.14 0 0 0
30/09/2010
2.13
 8,100 2.11 2.19 2.13 0 0 0
29/09/2010
2.11
 13,100 2.17 2.20 2.11 0 0 0
28/09/2010
2.17
 8,900 2.17 2.17 2.17 0 0 0
27/09/2010
2.17
 46,800 2.22 2.22 2.15 3,000 0 0.1
24/09/2010
2.22
 15,500 2.19 2.22 2.18 0 0 0
23/09/2010
2.19
 11,200 2.22 2.22 2.18 0 0 0
22/09/2010
2.22
 13,200 2.23 2.24 2.22 0 0 0
21/09/2010
2.23
 15,600 2.24 2.37 2.23 0 0 0
20/09/2010
2.24
 15,000 2.30 2.31 2.24 0 0 0
17/09/2010
2.30
 26,800 2.22 2.31 2.22 0 0 0
16/09/2010
2.22
 8,000 2.22 2.22 2.17 0 0 0
15/09/2010
2.22
 16,700 2.23 2.25 2.18 0 0 0
14/09/2010
2.23
 7,000 2.20 2.26 2.23 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |