CTCP Than Hà Tu - Vinacomin (tht)

9.40
-0.20
(-2.08%)
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
(2026-02-11) 		1.30 15.66% 2,331,600 4,400 0.0
8.30
10.50
9.40
2 tháng
(2026-01-12) 		1.60 20% 3,139,100 -97,900 -0.8
8
10.50
9.40
3 tháng
(2025-12-15) 		1.70 21.52% 3,307,900 -99,000 -0.8
7.90
10.50
9.40
6 tháng
(2025-09-15) 		1.20 14.29% 3,939,800 -301,700 -2.4
7.80
10.50
9.40
12 tháng
(2025-03-18) 		-2.46 -20.42% 9,578,400 -386,900 -3.1
7.80
12.06
9.40
24 tháng
(2024-03-25) 		-2.02 -17.36% 15,642,283 -426,715 -3.5
7.80
12.55
9.40
36 tháng
(2023-03-29) 		-0.62 -6.08% 28,564,385 -629,155 -6.0
7.80
12.55
9.40
60 tháng
(2021-04-08) 		2.82 41.66% 95,881,029 -806,645 -12.6
5.58
16.06
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |