CTCP Than Hà Tu - Vinacomin (tht)

6.90
-0.10
(-1.43%)
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
(2026-08-12) 		-0.30 -4.05% 166,800 0 0
7
7.40
7
2 tháng
(2026-07-13) 		-0.80 -10.13% 354,700 12,900 0
7
7.90
7
3 tháng
(2026-06-15) 		-0.90 -11.25% 504,200 30,200 0
7
8.10
7
6 tháng
(2026-03-16) 		-1.37 -16.21% 3,304,100 19,100 -0.0
7
9.02
7
12 tháng
(2025-09-16) 		-0.55 -7.23% 7,362,100 -282,100 -2.4
7
9.57
7
24 tháng
(2024-09-23) 		-3.45 -32.71% 15,511,801 -525,595 -5.1
7
11.34
7
36 tháng
(2023-09-27) 		-3.16 -30.79% 21,784,092 -652,695 -6.6
7
11.43
7
60 tháng
(2021-10-07) 		-6.32 -47.08% 71,945,559 -975,055 -12.3
5.08
14.13
7
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/01/2011
1.64
 36,000 1.67 1.69 1.62 0 2,000 -0.0
18/01/2011
1.67
 11,900 1.67 1.75 1.67 0 0 0
17/01/2011
1.67
 7,600 1.67 1.72 1.67 1,000 0 0.0
14/01/2011
1.67
 18,900 1.69 1.72 1.67 0 0 0
13/01/2011
1.69
 34,200 1.64 1.78 1.67 0 0 0
12/01/2011
1.64
 22,100 1.65 1.70 1.64 0 0 0
11/01/2011
1.65
 43,100 1.69 1.71 1.62 0 0 0
10/01/2011
1.69
 71,000 1.68 1.75 1.68 3,000 0 0.1
07/01/2011
1.68
 10,100 1.69 1.72 1.66 0 0 0
06/01/2011
1.69
 7,200 1.66 1.73 1.67 0 0 0
05/01/2011
1.66
 18,300 1.64 1.67 1.64 0 0 0
04/01/2011
1.64
 34,100 1.67 1.75 1.64 0 0 0
31/12/2010
1.67
 12,700 1.67 1.74 1.63 0 0 0
30/12/2010
1.67
 21,200 1.71 1.71 1.67 0 0 0
29/12/2010
1.71
 57,900 1.75 1.75 1.66 0 0 0
28/12/2010
1.75
 20,400 1.74 1.75 1.69 0 0 0
27/12/2010
1.74
 12,600 1.80 1.81 1.71 0 0 0
24/12/2010
1.80
 12,700 1.76 1.84 1.78 0 0 0
23/12/2010
1.76
 155,400 1.66 1.83 1.70 0 0 0
22/12/2010
1.66
 4,500 1.70 1.75 1.66 0 0 0
21/12/2010
1.70
 24,600 1.64 1.71 1.62 0 0 0
20/12/2010
1.64
 5,900 1.67 1.74 1.64 0 0 0
17/12/2010
1.67
 56,000 1.66 1.71 1.64 0 0 0
16/12/2010
1.66
 31,100 1.71 1.71 1.64 0 0 0
15/12/2010
1.71
 14,000 1.73 1.80 1.71 0 0 0
14/12/2010
1.73
 20,600 1.87 1.89 1.73 0 0 0
13/12/2010
1.87
 201,400 1.80 1.88 1.74 0 0 0
10/12/2010
1.80
 71,400 1.70 1.80 1.60 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |