CTCP Than Hà Tu - Vinacomin (tht)

7.30
-0.10
(-1.35%)
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
(2026-06-30) 		-0.80 -9.88% 206,500 17,000 0
7.30
8.10
7.40
2 tháng
(2026-06-01) 		-0.90 -10.98% 477,600 16,300 0
7.30
8.30
7.40
3 tháng
(2026-05-04) 		-0.72 -8.95% 1,015,400 14,000 0
7.30
8.30
7.40
6 tháng
(2026-02-02) 		-0.54 -6.84% 5,726,200 17,200 0.1
7.30
9.57
7.40
12 tháng
(2025-08-04) 		-0.54 -6.84% 7,889,600 -292,100 -2.4
7.11
9.57
7.40
24 tháng
(2024-08-09) 		-3.69 -33.59% 15,636,578 -509,695 -4.8
7.11
11.34
7.40
36 tháng
(2023-08-15) 		-3.61 -33.09% 23,311,492 -659,555 -6.5
7.11
11.43
7.40
60 tháng
(2021-08-25) 		-0.19 -2.59% 86,157,365 -1,284,145 -16.8
5.08
14.63
7.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/12/2010
1.70
 9,200 1.65 1.77 1.62 0 0 0
08/12/2010
1.65
 38,500 1.73 1.77 1.64 5,000 0 0.1
07/12/2010
1.73
 57,000 1.83 1.84 1.72 1,200 0 0.0
06/12/2010
1.83
 13,500 1.84 1.86 1.81 0 0 0
03/12/2010
1.84
 48,900 1.77 1.84 1.78 0 0 0
02/12/2010
1.77
 39,300 1.65 1.77 1.63 0 100 -0.0
01/12/2010
1.65
 8,000 1.70 1.76 1.65 0 0 0
30/11/2010
1.70
 23,500 1.63 1.70 1.68 0 100 -0.0
29/11/2010
1.63
 8,300 1.54 1.65 1.55 0 0 0
26/11/2010
1.54
 10,500 1.56 1.62 1.54 0 0 0
25/11/2010
1.56
 58,400 1.50 1.59 1.54 0 0 0
24/11/2010
1.50
 17,100 1.52 1.57 1.47 0 0 0
23/11/2010
1.52
 22,500 1.50 1.54 1.50 0 0 0
22/11/2010
1.50
 7,100 1.54 1.54 1.49 0 0 0
19/11/2010
1.54
 2,200 1.60 1.61 1.54 0 0 0
18/11/2010
1.60
 12,500 1.54 1.62 1.60 0 0 0
17/11/2010
1.54
 15,100 1.52 1.60 1.54 0 0 0
16/11/2010
1.52
 27,500 1.52 1.53 1.47 500 0 0.0
15/11/2010
1.52
 12,000 1.58 1.59 1.52 2,000 0 0.0
12/11/2010
1.58
 24,300 1.62 1.62 1.58 200 0 0.0
11/11/2010
1.62
 16,500 1.67 1.73 1.62 100 0 0.0
10/11/2010
1.67
 3,800 1.71 1.71 1.62 500 0 0.0
09/11/2010
1.71
 1,000 1.72 1.72 1.66 0 0 0
08/11/2010
1.72
 7,300 1.81 1.81 1.72 0 0 0
05/11/2010
1.81
 7,500 1.75 1.84 1.78 0 0 0
04/11/2010
1.75
 15,300 1.73 1.77 1.75 0 0 0
03/11/2010
1.73
 17,000 1.74 1.76 1.72 0 0 0
02/11/2010
1.74
 19,900 1.78 1.78 1.74 0 0 0
01/11/2010
1.78
 14,000 1.80 1.80 1.77 0 0 0
29/10/2010
1.80
 19,500 1.78 1.82 1.77 0 0 0
28/10/2010
1.78
 59,100 1.77 1.83 1.78 0 0 0
27/10/2010
1.77
 94,000 1.88 1.88 1.77 0 0 0
26/10/2010
1.88
 47,800 1.78 1.88 1.85 0 0 0
25/10/2010
1.78
 10,500 1.76 1.80 1.70 2,800 0 0.1
22/10/2010
1.76
 11,400 1.80 1.80 1.76 300 0 0.0
21/10/2010
1.80
 12,700 1.75 1.85 1.78 0 0 0
20/10/2010
1.75
 47,300 1.80 1.80 1.71 5,000 0 0.1
19/10/2010
1.80
 26,000 1.88 1.88 1.75 3,000 2,200 0.0
18/10/2010
1.88
 2,000 1.90 1.90 1.88 0 0 0
15/10/2010
1.90
 2,100 1.97 1.97 1.90 0 0 0
14/10/2010
1.97
 5,700 1.90 2.00 1.92 0 0 0
13/10/2010
1.90
 9,700 1.87 1.90 1.82 0 0 0
12/10/2010
1.87
 37,400 1.94 1.94 1.86 0 0 0
11/10/2010
1.94
 200 1.88 1.94 1.94 0 0 0
08/10/2010
1.88
 13,000 1.96 2.00 1.88 0 0 0
07/10/2010
1.96
 15,800 1.97 2.02 1.96 0 0 0
06/10/2010
1.97
 31,000 1.89 1.97 1.95 0 0 0
05/10/2010
1.89
 20,900 1.89 1.89 1.79 0 0 0
04/10/2010
1.89
 29,300 1.98 1.98 1.87 2,000 0 0.0
01/10/2010
1.98
 1,800 1.94 2.00 1.95 0 0 0
30/09/2010
1.94
 8,100 1.92 2.00 1.94 0 0 0
29/09/2010
1.92
 13,100 1.98 2.01 1.92 0 0 0
28/09/2010
1.98
 8,900 1.98 1.98 1.98 0 0 0
27/09/2010
1.98
 46,800 2.02 2.02 1.96 3,000 0 0.1
24/09/2010
2.02
 15,500 2.00 2.02 1.99 0 0 0
23/09/2010
2.00
 11,200 2.02 2.02 1.99 0 0 0
22/09/2010
2.02
 13,200 2.03 2.04 2.02 0 0 0
21/09/2010
2.03
 15,600 2.04 2.16 2.03 0 0 0
20/09/2010
2.04
 15,000 2.09 2.10 2.04 0 0 0
17/09/2010
2.09
 26,800 2.02 2.10 2.02 0 0 0
16/09/2010
2.02
 8,000 2.02 2.02 1.98 0 0 0
15/09/2010
2.02
 16,700 2.03 2.05 1.99 0 0 0
14/09/2010
2.03
 7,000 2.01 2.06 2.03 0 0 0
13/09/2010
2.01
 37,000 2.02 2.02 2.00 0 0 0
10/09/2010
2.02
 70,500 2.14 2.14 2.02 0 0 0
09/09/2010
2.14
 20,400 2.10 2.18 2.06 0 0 0
08/09/2010
2.10
 35,300 2.10 2.18 1.99 0 0 0
07/09/2010
2.10
 39,600 2.22 2.22 2.07 0 0 0
06/09/2010
2.22
 81,100 2.11 2.25 2.14 0 0 0
01/09/2010
2.11
 51,500 2.06 2.13 2.05 0 0 0
31/08/2010
2.06
 51,300 2.01 2.12 2.01 0 0 0
30/08/2010
2.01
 24,600 1.88 2.01 1.92 0 0 0
27/08/2010
1.88
 28,400 1.87 1.97 1.80 0 0 0
26/08/2010
1.87
 30,400 1.85 1.92 1.84 0 0 0
25/08/2010
1.85
 69,000 2.01 2.01 1.85 0 0 0
24/08/2010
2.01
 46,700 2.03 2.08 1.97 0 0 0
23/08/2010
2.03
 43,500 2.07 2.22 2.01 0 0 0
20/08/2010
2.07
 48,800 2.14 2.22 2.05 0 0 0
19/08/2010
2.14
 9,200 2.11 2.22 2.10 0 0 0
18/08/2010
2.11
 19,200 2.14 2.26 2.10 0 0 0
17/08/2010
2.14
 20,500 2.22 2.26 2.11 0 0 0
16/08/2010
2.22
 83,900 2.12 2.22 2.14 0 0 0
13/08/2010
2.12
 39,500 1.95 2.12 1.94 0 0 0
12/08/2010
1.95
 110,300 2.10 2.10 1.95 0 0 0
11/08/2010
2.10
 38,900 2.02 2.11 2.02 0 0 0
10/08/2010
2.02
 147,800 2.14 2.18 2.01 0 0 0
09/08/2010
2.14
 77,700 2.22 2.22 2.10 0 0 0
06/08/2010
2.22
 44,100 2.27 2.30 2.22 0 0 0
05/08/2010
2.27
 29,300 2.30 2.36 2.25 0 0 0
04/08/2010
2.30
 43,300 2.35 2.40 2.26 0 0 0
03/08/2010
2.35
 66,800 2.35 2.47 2.33 0 0 0
02/08/2010
2.35
 44,300 2.41 2.45 2.34 0 0 0
30/07/2010
2.41
 15,200 2.40 2.49 2.41 0 0 0
29/07/2010
2.40
 48,000 2.40 2.43 2.31 0 2,000 -0.1
28/07/2010
2.40
 38,600 2.47 2.51 2.40 0 0 0
27/07/2010
2.47
 63,700 2.49 2.56 2.47 0 0 0
26/07/2010
2.49
 57,500 2.55 2.56 2.46 0 0 0
23/07/2010
2.55
 117,800 2.48 2.59 2.54 0 0 0
22/07/2010
2.48
 41,000 2.58 2.59 2.47 0 0 0
21/07/2010
2.58
 184,900 2.52 2.63 2.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |