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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |