CTCP Than Hà Tu - Vinacomin (tht)

7.90
-0.10
(-1.25%)
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
(2025-11-04) 		0 0% 288,800 -135,500 -1.1
7.90
8.10
8
2 tháng
(2025-10-06) 		-0.10 -1.23% 405,800 -135,500 -1.1
7.80
8.20
8
3 tháng
(2025-09-05) 		-0.40 -4.76% 616,300 -148,500 -1.2
7.80
8.40
8
6 tháng
(2025-06-09) 		-0.30 -3.61% 2,791,300 -142,400 -1.1
7.80
8.90
8
12 tháng
(2024-12-09) 		-3.77 -32.06% 8,338,291 -410,838 -4.1
7.80
12.45
8
24 tháng
(2023-12-15) 		-3.35 -29.51% 14,318,592 -517,895 -5.3
7.80
12.55
8
36 tháng
(2022-12-20) 		0.48 6.41% 28,166,228 -472,855 -4.8
7.01
12.55
8
60 tháng
(2020-12-30) 		1.80 29.03% 96,721,333 -404,445 -9.3
5.19
16.06
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/10/2009
2.67
 202,200 2.62 2.73 2.63 0 0 0
05/10/2009
2.62
 130,500 2.65 2.69 2.57 0 0 0
02/10/2009
2.65
 156,200 2.69 2.69 2.57 1,000 0 0
01/10/2009
2.69
 90,300 2.82 2.82 2.68 1,000 0 0
30/09/2009
2.82
 376,100 2.68 2.85 2.69 0 1,000 0
29/09/2009
2.68
 112,800 2.68 2.73 2.67 0 0 0
28/09/2009
2.68
 191,500 2.68 2.75 2.66 0 0 0
25/09/2009
2.68
 180,000 2.66 2.68 2.61 0 0 0
24/09/2009
2.66
 92,000 2.68 2.74 2.63 500 0 0
23/09/2009
2.68
 235,300 2.71 2.79 2.68 0 100 0
22/09/2009
2.71
 207,400 2.76 2.81 2.66 1,000 0 0
21/09/2009
2.76
 125,500 2.73 2.86 2.73 0 0 0
18/09/2009
2.73
 124,600 2.71 2.79 2.68 0 0 0
17/09/2009
2.71
 228,800 2.73 2.79 2.68 0 0 0
16/09/2009
2.73
 164,000 2.80 2.84 2.72 2,500 0 0
15/09/2009
2.80
 91,800 2.94 2.95 2.79 0 0 0
14/09/2009
2.94
 422,100 2.82 3.00 2.79 0 1,500 0
11/09/2009
2.82
 235,600 2.77 2.87 2.78 11,000 0 0
10/09/2009
2.77
 150,900 2.74 2.79 2.66 2,000 0 0
09/09/2009
2.74
 114,100 2.78 2.84 2.72 0 0 0
08/09/2009
2.78
 121,500 2.78 2.88 2.74 0 0 0
07/09/2009
2.78
 273,200 2.63 2.85 2.62 0 0 0
04/09/2009
2.63
 314,900 2.81 2.81 2.63 100 0 0
03/09/2009
2.81
 283,900 2.93 2.94 2.73 0 0 0
01/09/2009
2.93
 332,400 2.88 3.06 2.83 0 0 0
31/08/2009
2.88
 640,800 2.72 2.88 2.79 0 0 0
28/08/2009
2.72
 181,600 2.55 2.72 2.59 2,200 0 0
27/08/2009
2.55
 177,100 2.52 2.59 2.49 1,200 0 0
26/08/2009
2.52
 208,300 2.52 2.58 2.47 0 8,000 0
25/08/2009
2.52
 251,800 2.45 2.52 2.42 0 0 0
24/08/2009
2.45
 281,900 2.36 2.52 2.38 0 600 0
21/08/2009
2.36
 266,500 2.52 2.62 2.32 1,800 0 0
20/08/2009
2.52
 493,200 2.36 2.52 2.41 1,000 0 0
19/08/2009
2.36
 158,900 2.32 2.36 2.32 0 0 0
18/08/2009
2.32
 162,600 2.24 2.32 2.13 0 0 0
17/08/2009
2.24
 294,200 2.32 2.32 2.24 0 0 0
14/08/2009
2.32
 574,000 2.41 2.57 2.25 600 3,000 0
13/08/2009
2.41
 89,100 2.25 2.41 2.41 0 0 0
12/08/2009
2.25
 75,200 2.15 2.25 2.25 0 0 0
11/08/2009
2.15
 139,300 2.03 2.15 2.03 0 0 0
10/08/2009
2.03
 169,100 1.98 2.04 1.97 0 0 0
07/08/2009
1.98
 47,500 1.96 1.98 1.94 0 0 0
06/08/2009
1.96
 39,400 1.98 2.01 1.95 0 0 0
05/08/2009
1.98
 42,200 1.98 1.98 1.94 0 0 0
04/08/2009
1.98
 79,600 1.94 2.02 1.97 100 0 0
03/08/2009
1.94
 37,500 2.01 2.01 1.94 0 0 0
31/07/2009
2.01
 52,300 1.94 2.03 1.94 2,000 0 0
30/07/2009
1.94
 31,400 1.94 1.98 1.92 100 1,000 0
29/07/2009
1.94
 72,900 1.97 2.03 1.93 0 0 0
28/07/2009
1.97
 121,500 2.09 2.10 1.97 100 0 0
27/07/2009
2.09
 199,900 2.04 2.18 2.03 0 0 0
24/07/2009
2.04
 96,700 1.98 2.04 2.01 0 0 0
23/07/2009
1.98
 104,600 1.85 1.98 1.82 1,000 0 0
22/07/2009
1.85
 28,300 1.85 1.90 1.84 0 0 0
21/07/2009
1.85
 39,700 1.85 1.87 1.81 0 0 0
20/07/2009
1.85
 42,200 1.93 1.93 1.81 1,000 0 0
17/07/2009
1.93
 32,700 1.96 1.98 1.90 0 0 0
16/07/2009
1.96
 58,300 1.91 2.01 1.92 0 0 0
15/07/2009
1.91
 33,700 1.87 1.94 1.88 0 0 0
14/07/2009
1.87
 76,500 1.86 1.94 1.81 0 0 0
13/07/2009
1.86
 64,000 1.97 1.97 1.85 0 0 0
10/07/2009
1.97
 48,800 2.03 2.03 1.96 0 0 0
09/07/2009
2.03
 75,100 2.04 2.07 1.99 0 0 0
08/07/2009
2.04
 57,500 2.09 2.09 1.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |