CTCP Than Hà Tu - Vinacomin (tht)

7.40
0
(0%)
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
(2026-06-30) 		-0.80 -9.88% 206,500 17,000 0
7.30
8.10
7.40
2 tháng
(2026-06-01) 		-0.90 -10.98% 477,600 16,300 0
7.30
8.30
7.40
3 tháng
(2026-05-04) 		-0.72 -8.95% 1,015,400 14,000 0
7.30
8.30
7.40
6 tháng
(2026-02-02) 		-0.54 -6.84% 5,726,200 17,200 0.1
7.30
9.57
7.40
12 tháng
(2025-08-04) 		-0.54 -6.84% 7,889,600 -292,100 -2.4
7.11
9.57
7.40
24 tháng
(2024-08-09) 		-3.69 -33.59% 15,636,578 -509,695 -4.8
7.11
11.34
7.40
36 tháng
(2023-08-15) 		-3.61 -33.09% 23,311,492 -659,555 -6.5
7.11
11.43
7.40
60 tháng
(2021-08-25) 		-0.19 -2.59% 86,157,365 -1,284,145 -16.8
5.08
14.63
7.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/09/2009
2.57
 376,100 2.44 2.60 2.45 0 1,000 0
29/09/2009
2.44
 112,800 2.44 2.48 2.43 0 0 0
28/09/2009
2.44
 191,500 2.45 2.51 2.42 0 0 0
25/09/2009
2.45
 180,000 2.42 2.45 2.38 0 0 0
24/09/2009
2.42
 92,000 2.44 2.50 2.39 500 0 0
23/09/2009
2.44
 235,300 2.47 2.55 2.44 0 100 0
22/09/2009
2.47
 207,400 2.51 2.56 2.42 1,000 0 0
21/09/2009
2.51
 125,500 2.49 2.61 2.49 0 0 0
18/09/2009
2.49
 124,600 2.47 2.54 2.45 0 0 0
17/09/2009
2.47
 228,800 2.49 2.54 2.45 0 0 0
16/09/2009
2.49
 164,000 2.55 2.58 2.48 2,500 0 0
15/09/2009
2.55
 91,800 2.68 2.69 2.54 0 0 0
14/09/2009
2.68
 422,100 2.57 2.73 2.54 0 1,500 0
11/09/2009
2.57
 235,600 2.52 2.61 2.53 11,000 0 0
10/09/2009
2.52
 150,900 2.50 2.54 2.42 2,000 0 0
09/09/2009
2.50
 114,100 2.53 2.58 2.48 0 0 0
08/09/2009
2.53
 121,500 2.53 2.62 2.50 0 0 0
07/09/2009
2.53
 273,200 2.40 2.60 2.38 0 0 0
04/09/2009
2.40
 314,900 2.56 2.56 2.40 100 0 0
03/09/2009
2.56
 283,900 2.67 2.68 2.49 0 0 0
01/09/2009
2.67
 332,400 2.62 2.79 2.58 0 0 0
31/08/2009
2.62
 640,800 2.48 2.62 2.54 0 0 0
28/08/2009
2.48
 181,600 2.32 2.48 2.36 2,200 0 0
27/08/2009
2.32
 177,100 2.30 2.36 2.27 1,200 0 0
26/08/2009
2.30
 208,300 2.30 2.35 2.25 0 8,000 0
25/08/2009
2.30
 251,800 2.23 2.30 2.21 0 0 0
24/08/2009
2.23
 281,900 2.15 2.29 2.17 0 600 0
21/08/2009
2.15
 266,500 2.29 2.38 2.11 1,800 0 0
20/08/2009
2.29
 493,200 2.15 2.29 2.20 1,000 0 0
19/08/2009
2.15
 158,900 2.11 2.15 2.11 0 0 0
18/08/2009
2.11
 162,600 2.04 2.11 1.94 0 0 0
17/08/2009
2.04
 294,200 2.11 2.11 2.04 0 0 0
14/08/2009
2.11
 574,000 2.19 2.34 2.05 600 3,000 0
13/08/2009
2.19
 89,100 2.05 2.19 2.19 0 0 0
12/08/2009
2.05
 75,200 1.96 2.05 2.05 0 0 0
11/08/2009
1.96
 139,300 1.85 1.96 1.85 0 0 0
10/08/2009
1.85
 169,100 1.80 1.86 1.79 0 0 0
07/08/2009
1.80
 47,500 1.78 1.81 1.77 0 0 0
06/08/2009
1.78
 39,400 1.81 1.83 1.78 0 0 0
05/08/2009
1.81
 42,200 1.81 1.81 1.77 0 0 0
04/08/2009
1.81
 79,600 1.77 1.84 1.79 100 0 0
03/08/2009
1.77
 37,500 1.83 1.83 1.77 0 0 0
31/07/2009
1.83
 52,300 1.77 1.85 1.77 2,000 0 0
30/07/2009
1.77
 31,400 1.77 1.80 1.75 100 1,000 0
29/07/2009
1.77
 72,900 1.79 1.85 1.76 0 0 0
28/07/2009
1.79
 121,500 1.91 1.92 1.79 100 0 0
27/07/2009
1.91
 199,900 1.86 1.98 1.85 0 0 0
24/07/2009
1.86
 96,700 1.81 1.86 1.83 0 0 0
23/07/2009
1.81
 104,600 1.68 1.81 1.66 1,000 0 0
22/07/2009
1.68
 28,300 1.68 1.73 1.68 0 0 0
21/07/2009
1.68
 39,700 1.68 1.70 1.65 0 0 0
20/07/2009
1.68
 42,200 1.76 1.76 1.65 1,000 0 0
17/07/2009
1.76
 32,700 1.78 1.81 1.73 0 0 0
16/07/2009
1.78
 58,300 1.74 1.83 1.75 0 0 0
15/07/2009
1.74
 33,700 1.70 1.77 1.72 0 0 0
14/07/2009
1.70
 76,500 1.69 1.77 1.65 0 0 0
13/07/2009
1.69
 64,000 1.79 1.79 1.68 0 0 0
10/07/2009
1.79
 48,800 1.85 1.85 1.78 0 0 0
09/07/2009
1.85
 75,100 1.86 1.88 1.82 0 0 0
08/07/2009
1.86
 57,500 1.91 1.91 1.81 0 0 0
07/07/2009
1.91
 108,200 1.92 2.02 1.87 0 0 0
06/07/2009
1.92
 56,600 1.85 1.92 1.86 0 0 0
03/07/2009
1.85
 147,400 1.78 1.85 1.73 8,000 0 0
02/07/2009
1.78
 165,100 1.68 1.78 1.66 0 0 0
01/07/2009
1.68
 251,000 1.80 1.80 1.65 0 0 0
30/06/2009
1.80
 159,000 1.88 1.88 1.76 0 0 0
29/06/2009
1.88
 22,000 1.92 1.94 1.85 0 0 0
26/06/2009
1.92
 100,300 1.92 2.04 1.85 0 0 0
25/06/2009
1.92
 58,200 2.11 2.15 1.92 0 0 0
24/06/2009
2.11
 229,100 2.02 2.15 1.88 0 0 0
23/06/2009
2.02
 7,800 2.14 2.14 2.02 100 0 0
22/06/2009
2.14
 59,700 2.18 2.37 2.14 0 0 0
19/06/2009
2.18
 165,300 2.20 2.34 2.08 0 0 0
18/06/2009
2.20
 245,000 2.31 2.31 2.15 0 0 0
17/06/2009
2.31
 308,600 2.19 2.34 2.05 0 0 0
16/06/2009
2.19
 29,700 2.35 2.35 2.19 0 0 0
15/06/2009
2.35
 58,900 2.42 2.42 2.35 0 10,000 0
12/06/2009
2.42
 209,400 2.54 2.63 2.39 0 0 0
11/06/2009
2.54
 700,800 2.65 2.65 2.47 0 0 0
10/06/2009
2.65
 55,700 3.00 3.00 2.65 0 0 0
09/06/2009
3.00
 536,000 2.84 3.00 2.65 0 0 0
08/06/2009
2.84
 363,300 2.65 2.84 2.77 0 0 0
05/06/2009
2.65
 330,400 2.50 2.65 2.61 0 0 0
04/06/2009
2.50
 319,100 2.42 2.50 2.34 0 0 0
03/06/2009
2.42
 426,300 2.27 2.42 2.25 0 0 0
02/06/2009
2.27
 402,800 2.16 2.27 2.17 0 0 0
01/06/2009
2.16
 409,800 2.04 2.17 2.00 0 0 0
29/05/2009
2.04
 247,400 2.05 2.11 1.92 0 0 0
28/05/2009
2.05
 354,000 2.18 2.18 2.00 0 0 0
27/05/2009
2.18
 623,600 2.04 2.18 2.05 0 0 0
26/05/2009
2.04
 428,200 1.92 2.04 2.02 0 0 0
25/05/2009
1.92
 318,700 1.80 1.92 1.82 0 0 0
22/05/2009
1.80
 262,700 1.78 1.86 1.73 1,000 0 0
21/05/2009
1.78
 258,900 1.66 1.78 1.64 0 0 0
20/05/2009
1.66
 112,800 1.68 1.72 1.62 0 0 0
19/05/2009
1.68
 174,800 1.59 1.70 1.62 0 0 0
18/05/2009
1.59
 89,300 1.64 1.64 1.58 0 0 0
15/05/2009: Cổ tức tiền mặt tỉ lệ: 2%
15/05/2009
1.64
 148,700 1.59 1.65 1.45 0 0 0
14/05/2009
1.59
 49,600 1.59 1.59 1.53 0 0 0
13/05/2009
1.59
 95,300 1.62 1.64 1.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |