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)
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
20/07/2010
2.52
 135,200 2.43 2.54 2.45 0 0 0
19/07/2010
2.43
 27,700 2.42 2.45 2.41 0 0 0
16/07/2010
2.42
 45,200 2.41 2.44 2.40 0 0 0
15/07/2010
2.41
 33,200 2.45 2.45 2.41 0 0 0
14/07/2010
2.45
 52,300 2.47 2.51 2.45 0 0 0
13/07/2010
2.47
 77,300 2.46 2.50 2.44 0 0 0
12/07/2010
2.46
 56,600 2.50 2.50 2.39 0 0 0
09/07/2010
2.50
 77,300 2.37 2.52 2.36 0 0 0
08/07/2010
2.37
 27,100 2.33 2.51 2.37 200 0 0.0
07/07/2010
2.33
 23,800 2.39 2.45 2.33 0 0 0
06/07/2010
2.39
 119,600 2.40 2.40 2.31 2,700 0 0.1
05/07/2010
2.40
 30,400 2.41 2.42 2.37 2,000 0 0.1
02/07/2010
2.41
 11,700 2.43 2.51 2.39 0 0 0
01/07/2010
2.43
 46,600 2.45 2.45 2.39 0 0 0
30/06/2010
2.45
 89,200 2.44 2.47 2.41 0 0 0
29/06/2010
2.44
 6,000 2.50 2.53 2.44 0 0 0
28/06/2010
2.50
 33,400 2.40 2.50 2.43 0 0 0
25/06/2010
2.40
 75,100 2.47 2.48 2.39 0 0 0
24/06/2010
2.47
 127,500 2.54 2.56 2.46 0 0 0
23/06/2010
2.54
 37,600 2.47 2.54 2.39 0 0 0
22/06/2010
2.47
 40,300 2.59 2.59 2.47 0 0 0
21/06/2010
2.59
 100,000 2.63 2.63 2.56 0 0 0
18/06/2010
2.63
 28,700 2.64 2.64 2.56 0 0 0
17/06/2010
2.64
 127,500 2.64 2.79 2.64 0 0 0
16/06/2010
2.64
 360,900 2.51 2.64 2.57 0 0 0
15/06/2010
2.51
 69,700 2.44 2.59 2.43 0 0 0
14/06/2010
2.44
 40,400 2.37 2.44 2.40 0 0 0
11/06/2010: Cổ tức tiền mặt tỉ lệ: 15%
11/06/2010
2.37
 48,200 2.35 2.46 2.34 0 0 0
10/06/2010
2.35
 69,600 2.31 2.36 2.31 0 0 0
09/06/2010
2.31
 48,800 2.31 2.38 2.29 0 0 0
08/06/2010
2.31
 70,800 2.29 2.35 2.27 0 0 0
07/06/2010
2.29
 84,800 2.44 2.44 2.23 0 0 0
04/06/2010
2.44
 98,100 2.43 2.50 2.36 0 0 0
03/06/2010
2.43
 203,600 2.28 2.43 2.38 0 0 0
02/06/2010
2.28
 32,000 2.31 2.31 2.25 0 0 0
01/06/2010
2.31
 49,800 2.36 2.36 2.25 0 0 0
31/05/2010
2.36
 54,700 2.41 2.46 2.31 0 0 0
28/05/2010
2.41
 139,600 2.24 2.41 2.35 0 0 0
27/05/2010
2.24
 72,200 2.27 2.30 2.23 0 0 0
26/05/2010
2.27
 107,100 2.13 2.28 2.19 0 0 0
25/05/2010
2.13
 61,100 2.17 2.17 2.04 0 0 0
24/05/2010
2.17
 74,500 2.06 2.18 2.05 0 0 0
21/05/2010
2.06
 179,900 2.31 2.31 2.06 0 0 0
20/05/2010
2.31
 256,700 2.32 2.45 2.18 27,000 0 0.8
19/05/2010
2.32
 100,200 2.46 2.46 2.32 0 0 0
18/05/2010
2.46
 126,100 2.46 2.60 2.43 0 0 0
17/05/2010
2.46
 56,300 2.58 2.69 2.45 0 1,800 -0.1
14/05/2010
2.58
 57,100 2.61 2.69 2.58 0 0 0
13/05/2010
2.61
 129,100 2.54 2.72 2.46 0 0 0
12/05/2010
2.54
 185,800 2.67 2.67 2.54 0 0 0
11/05/2010
2.67
 235,800 2.68 2.85 2.65 19,100 0 0.7
10/05/2010
2.68
 245,500 2.84 2.84 2.65 0 0 0
07/05/2010
2.84
 235,700 3.04 3.05 2.84 0 0 0
06/05/2010
3.04
 307,500 2.87 3.12 2.92 0 0 0
05/05/2010
2.87
 289,600 3.04 3.04 2.86 0 0 0
04/05/2010
3.04
 441,600 2.90 3.09 3.00 0 1,000 -0.0
29/04/2010
2.90
 313,800 2.75 2.90 2.84 0 500 -0.0
28/04/2010
2.75
 409,200 2.55 2.75 2.54 0 1,000 -0.0
27/04/2010
2.55
 240,700 2.59 2.61 2.48 0 1,000 -0.0
26/04/2010
2.59
 374,800 2.56 2.72 2.55 0 10,000 -0.4
22/04/2010
2.56
 744,300 2.43 2.56 2.45 1,800 30,000 -0.9
21/04/2010
2.43
 215,600 2.35 2.43 2.36 3,000 0 0.1
20/04/2010
2.35
 258,800 2.34 2.42 2.35 0 5,000 -0.2
19/04/2010
2.34
 456,700 2.21 2.37 2.23 0 6,000 -0.2
16/04/2010
2.21
 135,200 2.20 2.24 2.19 0 0 0
15/04/2010
2.20
 62,300 2.19 2.22 2.18 2,000 0 0.1
14/04/2010
2.19
 26,800 2.18 2.21 2.15 0 0 0
13/04/2010
2.18
 32,500 2.25 2.25 2.18 0 0 0
12/04/2010
2.25
 59,400 2.24 2.28 2.23 0 0 0
09/04/2010
2.24
 97,600 2.21 2.29 2.23 0 0 0
08/04/2010
2.21
 56,700 2.18 2.22 2.18 0 0 0
07/04/2010
2.18
 80,200 2.15 2.20 2.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |