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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |