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)
06/04/2010
2.15
 50,300 2.19 2.19 2.14 3,000 0 0.1
05/04/2010
2.19
 82,600 2.11 2.19 2.12 3,000 0 0.1
02/04/2010
2.11
 74,400 2.13 2.16 2.11 14,000 0 0.4
01/04/2010
2.13
 64,600 2.08 2.16 2.08 0 0 0
31/03/2010
2.08
 40,300 2.15 2.18 2.08 3,000 0 0.1
30/03/2010
2.15
 82,100 2.19 2.19 2.12 8,000 0 0.2
29/03/2010
2.19
 41,200 2.20 2.23 2.18 14,000 0 0.4
26/03/2010
2.20
 52,300 2.21 2.22 2.17 0 10,000 -0.3
25/03/2010
2.21
 28,900 2.25 2.25 2.18 0 0 0
24/03/2010
2.25
 40,800 2.15 2.28 2.22 0 0 0
23/03/2010
2.15
 63,200 2.26 2.28 2.15 0 0 0
22/03/2010
2.26
 37,600 2.31 2.36 2.26 0 0 0
19/03/2010
2.31
 56,300 2.35 2.38 2.30 0 0 0
18/03/2010
2.35
 61,800 2.34 2.38 2.31 0 3,000 -0.1
17/03/2010
2.34
 160,000 2.32 2.38 2.28 1,000 0 0.0
16/03/2010
2.32
 213,200 2.41 2.43 2.31 0 0 0
15/03/2010
2.41
 110,300 2.44 2.56 2.41 0 0 0
12/03/2010
2.44
 206,600 2.34 2.48 2.34 0 2,500 -0.1
11/03/2010
2.34
 121,300 2.32 2.35 2.31 0 3,000 -0.1
10/03/2010
2.32
 93,200 2.34 2.36 2.31 0 0 0
09/03/2010
2.34
 147,400 2.39 2.39 2.32 0 3,000 -0.1
08/03/2010
2.39
 258,600 2.42 2.45 2.35 0 4,000 -0.1
05/03/2010
2.42
 110,000 2.38 2.44 2.35 0 500 -0.0
04/03/2010
2.38
 214,800 2.32 2.47 2.34 0 0 0
03/03/2010
2.32
 134,600 2.27 2.38 2.25 0 2,200 -0.1
02/03/2010
2.27
 286,000 2.43 2.43 2.25 0 500 -0.0
01/03/2010
2.43
 434,500 2.29 2.43 2.31 6,000 100 0.2
26/02/2010
2.29
 60,900 2.28 2.31 2.23 0 0 0
25/02/2010
2.28
 31,800 2.29 2.32 2.25 1,000 0 0.0
24/02/2010
2.29
 108,500 2.31 2.45 2.23 700 0 0.0
23/02/2010
2.31
 477,700 2.16 2.31 2.20 3,500 0 0.1
22/02/2010
2.16
 32,800 2.18 2.22 2.15 0 0 0
12/02/2010
2.18
 30,800 2.14 2.18 2.14 0 0 0
11/02/2010
2.14
 35,400 2.09 2.15 2.08 0 0 0
10/02/2010
2.09
 47,300 2.06 2.11 2.08 0 0 0
09/02/2010
2.06
 83,600 2.09 2.09 2.04 600 0 0.0
08/02/2010
2.09
 93,700 2.16 2.19 2.06 0 0 0
05/02/2010
2.16
 47,400 2.20 2.23 2.14 0 0 0
04/02/2010
2.20
 55,500 2.23 2.28 2.19 0 0 0
03/02/2010
2.23
 82,900 2.28 2.38 2.23 0 0 0
02/02/2010
2.28
 390,300 2.13 2.28 2.18 0 0 0
01/02/2010
2.13
 19,200 2.10 2.15 2.11 0 0 0
29/01/2010
2.10
 52,800 2.12 2.19 2.06 1,800 0 0.0
28/01/2010
2.12
 24,500 2.21 2.23 2.10 0 0 0
27/01/2010
2.21
 209,400 2.13 2.25 2.12 0 0 0
26/01/2010
2.13
 112,300 2.02 2.13 2.05 0 0 0
25/01/2010
2.02
 23,200 1.97 2.02 1.97 0 0 0
22/01/2010
1.97
 61,800 1.95 2.00 1.88 0 0 0
21/01/2010
1.95
 50,300 2.04 2.05 1.91 0 0 0
20/01/2010
2.04
 59,800 2.10 2.12 2.00 0 0 0
19/01/2010
2.10
 53,600 2.03 2.10 2.03 0 0 0
18/01/2010
2.03
 139,300 2.10 2.10 2.00 0 0 0
15/01/2010
2.10
 65,000 2.23 2.27 2.10 0 0 0
14/01/2010
2.23
 125,700 2.19 2.25 2.15 0 0 0
13/01/2010
2.19
 110,400 2.12 2.23 2.02 2,000 0 0.1
12/01/2010
2.12
 89,300 2.31 2.35 2.12 400 0 0.0
11/01/2010
2.31
 129,700 2.21 2.32 2.23 0 0 0
08/01/2010
2.21
 121,400 2.25 2.37 2.17 2,000 0 0.1
07/01/2010
2.25
 83,300 2.35 2.37 2.23 0 0 0
06/01/2010
2.35
 166,400 2.43 2.45 2.35 0 0 0
05/01/2010
2.43
 179,100 2.45 2.60 2.39 500 0 0.0
04/01/2010
2.45
 122,500 2.29 2.45 2.30 0 0 0
31/12/2009
2.29
 106,900 2.15 2.33 2.19 0 0 0
30/12/2009
2.15
 99,800 2.11 2.29 2.09 0 0 0
29/12/2009
2.11
 74,800 2.20 2.23 2.08 0 0 0
28/12/2009
2.20
 215,800 2.07 2.20 2.08 0 0 0
25/12/2009
2.07
 129,100 1.98 2.07 2.00 0 0 0
24/12/2009
1.98
 133,200 1.88 1.98 1.84 0 500 0
23/12/2009
1.88
 38,900 1.86 1.91 1.80 0 0 0
22/12/2009
1.86
 62,500 1.89 1.99 1.86 0 0 0
21/12/2009
1.89
 31,300 1.77 1.89 1.85 0 0 0
18/12/2009
1.77
 56,900 1.73 1.77 1.73 0 0 0
17/12/2009
1.73
 25,300 1.68 1.73 1.62 0 0 0
16/12/2009
1.68
 68,500 1.77 1.77 1.67 0 0 0
15/12/2009
1.77
 35,200 1.84 1.85 1.77 0 0 0
14/12/2009
1.84
 92,900 1.72 1.84 1.66 0 0 0
11/12/2009
1.72
 89,300 1.82 1.82 1.71 0 0 0
10/12/2009
1.82
 77,500 1.87 1.92 1.79 3,200 0 0
09/12/2009
1.87
 64,700 1.98 1.98 1.83 0 0 0
08/12/2009
1.98
 34,400 2.01 2.02 1.92 1,000 0 0
07/12/2009
2.01
 27,300 2.00 2.02 2.00 0 0 0
04/12/2009
2.00
 22,900 2.01 2.06 1.98 200 0 0
03/12/2009
2.01
 52,600 2.00 2.05 1.93 0 0 0
02/12/2009
2.00
 144,300 2.10 2.10 1.95 200 0 0
01/12/2009
2.10
 131,800 2.04 2.10 2.08 0 0 0
30/11/2009
2.04
 82,600 1.92 2.04 1.91 0 0 0
27/11/2009
1.92
 298,500 2.02 2.15 1.88 0 0 0
26/11/2009
2.02
 16,900 2.15 2.15 2.02 0 0 0
25/11/2009
2.15
 102,000 2.25 2.28 2.15 0 3,000 0
24/11/2009
2.25
 61,400 2.38 2.38 2.23 0 0 0
23/11/2009
2.38
 41,600 2.45 2.52 2.36 0 0 0
20/11/2009
2.45
 90,600 2.50 2.54 2.43 0 0 0
19/11/2009
2.50
 85,000 2.43 2.53 2.42 3,000 0 0
18/11/2009
2.43
 69,500 2.36 2.45 2.35 0 0 0
17/11/2009
2.36
 64,700 2.38 2.46 2.35 0 0 0
16/11/2009
2.38
 59,100 2.39 2.42 2.36 0 0 0
13/11/2009
2.39
 105,600 2.44 2.44 2.37 0 0 0
12/11/2009
2.44
 85,200 2.38 2.48 2.39 0 0 0
11/11/2009
2.38
 93,500 2.25 2.45 2.15 0 0 0
10/11/2009
2.25
 81,900 2.31 2.41 2.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |