CTCP Than Hà Tu - Vinacomin (tht)

8.70
-0.10
(-1.14%)
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
(2025-12-29) 		0.90 11.39% 601,900 -106,600 -0.8
7.90
9.10
8.80
2 tháng
(2025-11-28) 		0.80 10% 799,300 -160,800 -1.3
7.80
9.10
8.80
3 tháng
(2025-10-29) 		0.80 10% 1,090,600 -296,300 -2.4
7.80
9.10
8.80
6 tháng
(2025-07-31) 		0.20 2.33% 2,091,800 -309,300 -2.5
7.80
9.10
8.80
12 tháng
(2025-02-03) 		-2.59 -22.73% 8,925,054 -583,895 -5.5
7.80
12.45
8.80
24 tháng
(2024-02-07) 		-2.55 -22.46% 13,669,632 -456,615 -3.9
7.80
12.55
8.80
36 tháng
(2023-02-13) 		-1.25 -12.46% 27,495,190 -636,655 -6.1
7.80
12.55
8.80
60 tháng
(2021-02-22) 		3.18 56.49% 94,994,582 -582,245 -10.7
5.58
16.06
8.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2009
2.09
 108,200 2.11 2.22 2.05 0 0 0
06/07/2009
2.11
 56,600 2.03 2.11 2.04 0 0 0
03/07/2009
2.03
 147,400 1.95 2.03 1.90 8,000 0 0
02/07/2009
1.95
 165,100 1.84 1.96 1.82 0 0 0
01/07/2009
1.84
 251,000 1.98 1.98 1.81 0 0 0
30/06/2009
1.98
 159,000 2.07 2.07 1.93 0 0 0
29/06/2009
2.07
 22,000 2.11 2.13 2.03 0 0 0
26/06/2009
2.11
 100,300 2.11 2.24 2.03 0 0 0
25/06/2009
2.11
 58,200 2.32 2.36 2.11 0 0 0
24/06/2009
2.32
 229,100 2.22 2.36 2.07 0 0 0
23/06/2009
2.22
 7,800 2.35 2.35 2.22 100 0 0
22/06/2009
2.35
 59,700 2.40 2.60 2.35 0 0 0
19/06/2009
2.40
 165,300 2.41 2.57 2.29 0 0 0
18/06/2009
2.41
 245,000 2.53 2.53 2.36 0 0 0
17/06/2009
2.53
 308,600 2.41 2.57 2.25 0 0 0
16/06/2009
2.41
 29,700 2.58 2.58 2.41 0 0 0
15/06/2009
2.58
 58,900 2.66 2.66 2.58 0 10,000 0
12/06/2009
2.66
 209,400 2.79 2.89 2.63 0 0 0
11/06/2009
2.79
 700,800 2.90 2.90 2.71 0 0 0
10/06/2009
2.90
 55,700 3.29 3.29 2.90 0 0 0
09/06/2009
3.29
 536,000 3.11 3.29 2.90 0 0 0
08/06/2009
3.11
 363,300 2.91 3.11 3.04 0 0 0
05/06/2009
2.91
 330,400 2.74 2.91 2.86 0 0 0
04/06/2009
2.74
 319,100 2.66 2.74 2.57 0 0 0
03/06/2009
2.66
 426,300 2.49 2.66 2.47 0 0 0
02/06/2009
2.49
 402,800 2.37 2.49 2.38 0 0 0
01/06/2009
2.37
 409,800 2.24 2.38 2.19 0 0 0
29/05/2009
2.24
 247,400 2.25 2.32 2.11 0 0 0
28/05/2009
2.25
 354,000 2.39 2.39 2.19 0 0 0
27/05/2009
2.39
 623,600 2.24 2.39 2.25 0 0 0
26/05/2009
2.24
 428,200 2.10 2.24 2.22 0 0 0
25/05/2009
2.10
 318,700 1.98 2.10 2.00 0 0 0
22/05/2009
1.98
 262,700 1.96 2.04 1.90 1,000 0 0
21/05/2009
1.96
 258,900 1.82 1.96 1.80 0 0 0
20/05/2009
1.82
 112,800 1.84 1.89 1.78 0 0 0
19/05/2009
1.84
 174,800 1.75 1.87 1.78 0 0 0
18/05/2009
1.75
 89,300 1.80 1.80 1.73 0 0 0
15/05/2009: Cổ tức tiền mặt tỉ lệ: 2%
15/05/2009
1.80
 148,700 1.75 1.81 1.59 0 0 0
14/05/2009
1.75
 49,600 1.75 1.75 1.68 0 0 0
13/05/2009
1.75
 95,300 1.78 1.80 1.75 0 0 0
12/05/2009
1.78
 109,600 1.76 1.81 1.71 0 0 0
11/05/2009
1.76
 174,400 1.79 1.82 1.72 0 0 0
08/05/2009
1.79
 105,200 1.91 1.91 1.75 0 0 0
07/05/2009
1.91
 163,300 1.82 1.91 1.76 5,000 0 0
06/05/2009
1.82
 157,300 1.93 1.93 1.82 0 0 0
05/05/2009
1.93
 164,800 1.85 1.97 1.91 5,000 0 0
04/05/2009
1.85
 74,600 1.77 1.85 1.80 0 0 0
29/04/2009
1.77
 104,800 1.73 1.78 1.68 0 0 0
28/04/2009
1.73
 120,200 1.73 1.77 1.66 0 0 0
27/04/2009
1.73
 63,700 1.80 1.84 1.69 0 0 0
24/04/2009
1.80
 79,900 1.81 1.92 1.76 0 0 0
23/04/2009
1.81
 114,800 1.69 1.81 1.78 0 0 0
22/04/2009
1.69
 138,900 1.71 1.71 1.65 0 0 0
21/04/2009
1.71
 149,100 1.67 1.75 1.56 0 0 0
20/04/2009
1.67
 16,900 1.78 1.78 1.67 0 0 0
17/04/2009
1.78
 179,400 1.91 2.01 1.78 0 0 0
16/04/2009
1.91
 347,000 2.03 2.05 1.89 0 0 0
15/04/2009
2.03
 126,900 2.12 2.12 2.03 0 0 0
14/04/2009
2.12
 243,300 2.27 2.33 2.11 0 0 0
13/04/2009
2.27
 214,000 2.15 2.27 2.22 0 0 0
10/04/2009
2.15
 439,200 2.01 2.15 1.88 0 0 0
09/04/2009
2.01
 262,100 1.91 2.09 1.94 0 0 0
08/04/2009
1.91
 546,000 1.91 2.03 1.89 0 0 0
07/04/2009
1.91
 217,200 1.79 1.91 1.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |