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)
09/11/2009
2.31
 147,400 2.46 2.56 2.31 0 0 0
06/11/2009
2.46
 102,600 2.54 2.68 2.35 0 0 0
05/11/2009
2.54
 127,400 2.52 2.60 2.41 0 0 0
04/11/2009
2.52
 166,300 2.48 2.62 2.38 0 43,800 0
03/11/2009
2.48
 188,900 2.66 2.67 2.48 0 0 0
02/11/2009
2.66
 56,800 2.85 2.85 2.66 15,500 0 0
30/10/2009
2.85
 142,900 2.74 2.87 2.81 0 0 0
29/10/2009
2.74
 240,600 2.73 2.90 2.54 5,000 0 0
28/10/2009
2.73
 265,700 2.60 2.73 2.50 0 0 0
27/10/2009
2.60
 223,300 2.65 2.67 2.50 0 2,500 0
26/10/2009
2.65
 208,700 2.77 2.78 2.62 0 0 0
23/10/2009
2.77
 197,200 2.88 2.93 2.69 0 0 0
22/10/2009
2.88
 288,700 3.00 3.00 2.83 0 0 0
21/10/2009
3.00
 182,500 3.13 3.13 2.94 2,000 0 0
20/10/2009
3.13
 238,900 2.91 3.13 2.92 0 0 0
19/10/2009
2.91
 206,400 3.08 3.08 2.88 0 400 0
16/10/2009
3.08
 220,600 3.23 3.31 3.08 300 0 0
15/10/2009
3.23
 293,200 3.29 3.48 3.23 49,800 0 0
14/10/2009
3.29
 520,200 3.22 3.38 3.00 0 11,000 0
13/10/2009
3.22
 1,500,800 3.01 3.22 3.15 20,400 0 0
12/10/2009
3.01
 79,200 2.82 3.01 3.01 0 0 0
09/10/2009
2.82
 136,800 2.68 2.82 2.82 0 0 0
08/10/2009
2.68
 418,200 2.53 2.68 2.53 1,500 0 0
07/10/2009
2.53
 236,400 2.43 2.54 2.44 0 0 0
06/10/2009
2.43
 202,200 2.38 2.49 2.39 0 0 0
05/10/2009
2.38
 130,500 2.41 2.45 2.35 0 0 0
02/10/2009
2.41
 156,200 2.45 2.45 2.34 1,000 0 0
01/10/2009
2.45
 90,300 2.57 2.57 2.45 1,000 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |