CTCP Than Hà Tu - Vinacomin (tht)

9.40
-0.20
(-2.08%)
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
(2026-02-11) 		1.30 15.66% 2,331,600 4,400 0.0
8.30
10.50
9.40
2 tháng
(2026-01-12) 		1.60 20% 3,139,100 -97,900 -0.8
8
10.50
9.40
3 tháng
(2025-12-15) 		1.70 21.52% 3,307,900 -99,000 -0.8
7.90
10.50
9.40
6 tháng
(2025-09-15) 		1.20 14.29% 3,939,800 -301,700 -2.4
7.80
10.50
9.40
12 tháng
(2025-03-18) 		-2.46 -20.42% 9,578,400 -386,900 -3.1
7.80
12.06
9.40
24 tháng
(2024-03-25) 		-2.02 -17.36% 15,642,283 -426,715 -3.5
7.80
12.55
9.40
36 tháng
(2023-03-29) 		-0.62 -6.08% 28,564,385 -629,155 -6.0
7.80
12.55
9.40
60 tháng
(2021-04-08) 		2.82 41.66% 95,881,029 -806,645 -12.6
5.58
16.06
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/11/2009
2.36
 102,000 2.47 2.51 2.36 0 3,000 0
24/11/2009
2.47
 61,400 2.61 2.62 2.45 0 0 0
23/11/2009
2.61
 41,600 2.69 2.77 2.59 0 0 0
20/11/2009
2.69
 90,600 2.74 2.79 2.67 0 0 0
19/11/2009
2.74
 85,000 2.67 2.78 2.66 3,000 0 0
18/11/2009
2.67
 69,500 2.59 2.68 2.58 0 0 0
17/11/2009
2.59
 64,700 2.61 2.70 2.58 0 0 0
16/11/2009
2.61
 59,100 2.63 2.66 2.59 0 0 0
13/11/2009
2.63
 105,600 2.68 2.68 2.60 0 0 0
12/11/2009
2.68
 85,200 2.62 2.73 2.63 0 0 0
11/11/2009
2.62
 93,500 2.46 2.68 2.36 0 0 0
10/11/2009
2.46
 81,900 2.54 2.64 2.42 0 0 0
09/11/2009
2.54
 147,400 2.70 2.81 2.54 0 0 0
06/11/2009
2.70
 102,600 2.79 2.95 2.58 0 0 0
05/11/2009
2.79
 127,400 2.77 2.85 2.64 0 0 0
04/11/2009
2.77
 166,300 2.73 2.88 2.62 0 43,800 0
03/11/2009
2.73
 188,900 2.92 2.93 2.73 0 0 0
02/11/2009
2.92
 56,800 3.13 3.13 2.92 15,500 0 0
30/10/2009
3.13
 142,900 3.01 3.15 3.09 0 0 0
29/10/2009
3.01
 240,600 3.00 3.18 2.79 5,000 0 0
28/10/2009
3.00
 265,700 2.85 3.00 2.74 0 0 0
27/10/2009
2.85
 223,300 2.91 2.93 2.74 0 2,500 0
26/10/2009
2.91
 208,700 3.04 3.05 2.88 0 0 0
23/10/2009
3.04
 197,200 3.16 3.22 2.95 0 0 0
22/10/2009
3.16
 288,700 3.29 3.29 3.11 0 0 0
21/10/2009
3.29
 182,500 3.44 3.44 3.22 2,000 0 0
20/10/2009
3.44
 238,900 3.19 3.44 3.21 0 0 0
19/10/2009
3.19
 206,400 3.38 3.38 3.16 0 400 0
16/10/2009
3.38
 220,600 3.55 3.63 3.38 300 0 0
15/10/2009
3.55
 293,200 3.61 3.82 3.55 49,800 0 0
14/10/2009
3.61
 520,200 3.54 3.71 3.29 0 11,000 0
13/10/2009
3.54
 1,500,800 3.31 3.54 3.46 20,400 0 0
12/10/2009
3.31
 79,200 3.10 3.31 3.31 0 0 0
09/10/2009
3.10
 136,800 2.94 3.10 3.10 0 0 0
08/10/2009
2.94
 418,200 2.78 2.94 2.78 1,500 0 0
07/10/2009
2.78
 236,400 2.67 2.79 2.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |