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)
12/05/2009
1.62
 109,600 1.60 1.65 1.55 0 0 0
11/05/2009
1.60
 174,400 1.63 1.66 1.57 0 0 0
08/05/2009
1.63
 105,200 1.74 1.74 1.59 0 0 0
07/05/2009
1.74
 163,300 1.66 1.74 1.60 5,000 0 0
06/05/2009
1.66
 157,300 1.76 1.76 1.66 0 0 0
05/05/2009
1.76
 164,800 1.68 1.80 1.74 5,000 0 0
04/05/2009
1.68
 74,600 1.61 1.68 1.64 0 0 0
29/04/2009
1.61
 104,800 1.58 1.62 1.53 0 0 0
28/04/2009
1.58
 120,200 1.58 1.61 1.52 0 0 0
27/04/2009
1.58
 63,700 1.64 1.68 1.54 0 0 0
24/04/2009
1.64
 79,900 1.65 1.75 1.60 0 0 0
23/04/2009
1.65
 114,800 1.54 1.65 1.62 0 0 0
22/04/2009
1.54
 138,900 1.55 1.55 1.50 0 0 0
21/04/2009
1.55
 149,100 1.52 1.59 1.42 0 0 0
20/04/2009
1.52
 16,900 1.62 1.62 1.52 0 0 0
17/04/2009
1.62
 179,400 1.74 1.83 1.62 0 0 0
16/04/2009
1.74
 347,000 1.85 1.87 1.72 0 0 0
15/04/2009
1.85
 126,900 1.93 1.93 1.85 0 0 0
14/04/2009
1.93
 243,300 2.06 2.13 1.92 0 0 0
13/04/2009
2.06
 214,000 1.96 2.06 2.02 0 0 0
10/04/2009
1.96
 439,200 1.83 1.96 1.71 0 0 0
09/04/2009
1.83
 262,100 1.74 1.90 1.77 0 0 0
08/04/2009
1.74
 546,000 1.74 1.85 1.72 0 0 0
07/04/2009
1.74
 217,200 1.63 1.74 1.71 0 0 0
03/04/2009
1.63
 57,900 1.52 1.63 1.63 0 0 0
02/04/2009
1.52
 165,800 1.45 1.52 1.51 0 0 0
01/04/2009
1.45
 331,100 1.39 1.45 1.37 0 0 0
31/03/2009
1.39
 73,900 1.34 1.39 1.34 0 0 0
30/03/2009
1.34
 66,000 1.35 1.37 1.29 0 0 0
27/03/2009
1.35
 119,500 1.42 1.44 1.33 0 0 0
26/03/2009
1.42
 75,300 1.41 1.45 1.40 0 0 0
25/03/2009
1.41
 78,900 1.43 1.44 1.39 0 0 0
24/03/2009
1.43
 177,700 1.34 1.44 1.39 0 11,300 0
23/03/2009
1.34
 104,700 1.41 1.41 1.33 0 0 0
20/03/2009
1.41
 186,300 1.39 1.44 1.39 0 20,000 0
19/03/2009
1.39
 171,000 1.45 1.52 1.37 0 0 0
18/03/2009
1.45
 313,100 1.39 1.45 1.41 0 30,100 0
17/03/2009
1.39
 273,800 1.33 1.39 1.33 0 50,000 0
16/03/2009
1.33
 171,100 1.33 1.34 1.30 0 30,000 0
13/03/2009
1.33
 46,600 1.33 1.36 1.33 0 0 0
12/03/2009
1.33
 175,600 1.36 1.43 1.28 0 20,000 0
11/03/2009
1.36
 198,100 1.31 1.36 1.33 0 20,000 0
10/03/2009
1.31
 408,900 1.26 1.31 1.26 100 20,000 0
09/03/2009
1.26
 43,900 1.26 1.26 1.24 0 0 0
06/03/2009
1.26
 24,300 1.26 1.26 1.23 0 0 0
05/03/2009
1.26
 83,500 1.26 1.29 1.26 0 40,000 0
04/03/2009
1.26
 46,800 1.25 1.27 1.24 0 20,000 0
03/03/2009
1.25
 49,700 1.29 1.29 1.23 0 0 0
02/03/2009
1.29
 37,700 1.33 1.33 1.28 0 0 0
27/02/2009
1.33
 62,500 1.33 1.35 1.29 0 0 0
26/02/2009
1.33
 133,500 1.36 1.43 1.28 0 45,000 0
25/02/2009
1.36
 157,100 1.32 1.38 1.29 0 36,800 0
24/02/2009
1.32
 53,100 1.22 1.33 1.23 0 0 0
23/02/2009
1.22
 48,700 1.31 1.31 1.22 0 34,600 0
20/02/2009
1.31
 67,600 1.26 1.31 1.27 0 0 0
19/02/2009
1.26
 42,900 1.25 1.29 1.25 0 0 0
18/02/2009
1.25
 25,900 1.24 1.26 1.24 0 0 0
17/02/2009
1.24
 47,800 1.26 1.28 1.23 0 0 0
16/02/2009
1.26
 51,200 1.27 1.29 1.26 0 0 0
13/02/2009
1.27
 98,500 1.20 1.29 1.20 0 0 0
12/02/2009
1.20
 9,200 1.20 1.21 1.20 0 2,900 0
11/02/2009
1.20
 6,100 1.20 1.20 1.18 0 0 0
10/02/2009
1.20
 3,000 1.23 1.23 1.16 0 0 0
09/02/2009
1.23
 17,400 1.18 1.23 1.18 0 0 0
06/02/2009
1.18
 48,700 1.14 1.22 1.17 0 10,000 0
05/02/2009
1.14
 32,200 1.20 1.20 1.14 0 9,000 0
04/02/2009
1.20
 36,400 1.19 1.23 1.20 0 2,700 0
03/02/2009
1.19
 30,500 1.25 1.25 1.18 0 0 0
02/02/2009
1.25
 26,500 1.29 1.29 1.25 0 0 0
23/01/2009
1.29
 112,800 1.26 1.32 1.26 0 50,000 0
22/01/2009
1.26
 66,200 1.18 1.26 1.20 0 0 0
21/01/2009
1.18
 21,800 1.14 1.22 1.16 0 0 0
20/01/2009
1.14
 38,400 1.14 1.16 1.13 0 0 0
19/01/2009
1.14
 21,100 1.16 1.19 1.14 0 0 0
16/01/2009
1.16
 11,800 1.14 1.16 1.13 0 0 0
15/01/2009
1.14
 17,500 1.20 1.20 1.13 0 0 0
14/01/2009
1.20
 19,900 1.21 1.21 1.16 0 0 0
13/01/2009
1.21
 107,700 1.14 1.21 1.13 0 0 0
12/01/2009
1.14
 35,700 1.10 1.14 1.10 0 10,000 0
09/01/2009
1.10
 41,400 1.03 1.10 1.04 0 0 0
08/01/2009
1.03
 24,300 1.04 1.04 1.01 0 16,700 0
07/01/2009
1.04
 9,300 1.03 1.07 1.03 0 0 0
06/01/2009
1.03
 25,000 1.03 1.04 1.02 0 12,200 0
05/01/2009
1.03
 3,800 1.04 1.04 1.01 0 0 0
02/01/2009
1.04
 1,500 1.03 1.04 1.03 0 0 0
31/12/2008
1.03
 12,000 1.04 1.05 1.02 0 0 0
30/12/2008
1.04
 24,600 1.03 1.05 1.00 0 0 0
29/12/2008
1.03
 4,100 1.04 1.04 1.03 0 0 0
26/12/2008
1.04
 6,800 1.03 1.06 1.04 0 0 0
25/12/2008
1.03
 5,200 1.07 1.07 1.03 0 0 0
24/12/2008
1.07
 1,600 1.05 1.07 1.07 0 0 0
23/12/2008
1.05
 21,400 1.12 1.12 1.05 0 0 0
22/12/2008
1.12
 15,600 1.13 1.17 1.11 0 0 0
19/12/2008
1.13
 14,700 1.10 1.16 1.10 0 0 0
18/12/2008
1.10
 27,100 1.07 1.10 1.07 0 0 0
17/12/2008
1.07
 96,000 1.08 1.08 1.01 0 0 0
16/12/2008
1.08
 3,200 1.13 1.13 1.08 0 0 0
15/12/2008
1.13
 17,500 1.10 1.17 1.10 0 0 0
12/12/2008
1.10
 21,800 1.06 1.10 1.07 0 0 0
11/12/2008
1.06
 10,500 1.07 1.07 1.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |