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)
24/06/2024
11.77
 15,344 11.87 11.87 11.77 0 0 0
21/06/2024
11.87
 35,237 11.87 11.97 11.77 400 0 0.0
20/06/2024
11.87
 14,123 11.87 11.97 11.77 100 200 -0.0
19/06/2024
11.97
 23,144 11.87 11.97 11.87 0 0 0
18/06/2024
11.97
 900 11.87 11.97 11.87 100 0 0.0
17/06/2024
12.06
 20,228 11.97 12.06 11.77 6,700 0 0.1
14/06/2024
11.97
 25,302 11.77 11.97 11.77 0 0 0
13/06/2024
11.97
 52,490 11.77 12.35 11.58 1,100 100 0.0
12/06/2024
11.77
 11,019 11.68 11.87 11.68 0 0 0
11/06/2024
11.68
 22,400 11.77 11.87 11.68 0 0 0
10/06/2024
11.77
 14,223 11.97 11.97 11.68 0 900 -0.0
07/06/2024
11.97
 17,000 12.06 12.06 11.68 0 0 0
06/06/2024
12.06
 3,810 12.06 12.06 11.97 0 0 0
05/06/2024
12.16
 87,410 11.97 12.45 11.97 400 1,800 -0.0
04/06/2024
11.87
 8,400 11.87 11.87 11.77 1,000 0 0.0
03/06/2024
11.87
 5,124 11.68 11.87 11.68 0 0 0
31/05/2024
11.68
 10,047 11.87 11.87 11.68 0 0 0
30/05/2024
11.68
 12,001 11.87 11.87 11.58 0 0 0
29/05/2024
11.68
 23,201 11.87 11.87 11.68 700 0 0.0
28/05/2024
11.87
 29,000 11.77 12.16 11.00 100 0 0.0
27/05/2024: Cổ tức tiền mặt tỉ lệ: 10%
27/05/2024
12.16
 43,401 12.55 12.55 11.68 0 1,000 -0.0
24/05/2024
12.06
 106,205 12.15 12.15 11.97 0 0 0
23/05/2024
12.15
 49,360 12.24 12.24 11.97 0 0 0
22/05/2024
12.15
 254,780 12.06 12.24 12.06 76,500 0 1.0
21/05/2024
12.06
 88,010 12.06 12.06 11.89 11,400 0 0.2
20/05/2024
12.06
 23,700 12.06 12.06 11.89 0 0 0
17/05/2024
12.06
 28,707 12.06 12.06 11.89 0 500 -0.0
16/05/2024
12.06
 25,518 11.80 12.15 11.80 0 400 -0.0
15/05/2024
12.06
 33,300 11.97 12.06 11.97 0 1,200 -0.0
14/05/2024
11.97
 13,200 11.89 11.97 11.80 0 0 0
13/05/2024
11.89
 56,400 11.89 11.97 11.89 0 0 0
10/05/2024
11.89
 26,139 11.97 12.06 11.80 0 0 0
09/05/2024
11.97
 19,800 12.06 12.15 11.89 0 0 0
08/05/2024
12.06
 30,901 11.71 12.06 11.71 0 300 -0.0
07/05/2024
11.80
 1,200 11.71 11.80 11.71 0 0 0
06/05/2024
11.89
 12,610 11.80 11.89 11.71 0 0 0
03/05/2024
11.71
 8,005 11.71 11.71 11.71 0 0 0
02/05/2024
11.62
 8,022 11.35 11.71 11.35 0 0 0
26/04/2024
11.71
 100,100 11.62 11.71 11.62 0 0 0
25/04/2024
11.53
 1,390 11.53 11.53 11.53 0 0 0
24/04/2024
11.53
 27,202 11.53 11.62 11.35 100 0 0.0
23/04/2024
11.53
 1,700 11.80 11.80 11.53 0 0 0
22/04/2024
11.89
 2,600 11.89 12.15 11.89 0 100 -0.0
19/04/2024
11.71
 300 11.80 11.80 11.71 0 100 -0.0
17/04/2024
12.06
 39 12.06 12.06 12.06 0 0 0
16/04/2024
12.06
 31,301 11.80 12.06 11.53 1,000 0 0.0
15/04/2024
11.80
 13,300 11.97 11.97 11.80 0 0 0
12/04/2024
12.06
 1,840 11.97 12.06 11.97 0 0 0
11/04/2024
12.15
 13,452 11.97 12.15 11.97 0 0 0
10/04/2024
11.97
 8,400 11.97 12.06 11.97 0 700 -0.0
09/04/2024
12.06
 5,231 12.33 12.33 11.97 0 100 -0.0
08/04/2024
12.06
 2,920 12.33 12.33 12.06 0 100 -0.0
05/04/2024
12.24
 50,431 12.15 12.42 12.06 0 0 0
04/04/2024
12.15
 54,100 12.06 12.15 11.97 0 0 0
03/04/2024
12.06
 21,900 11.97 12.24 11.97 100 0 0.0
02/04/2024
11.89
 37,400 11.89 12.15 11.80 200 0 0.0
01/04/2024
11.97
 61,502 12.15 12.15 11.97 1,200 0 0.0
29/03/2024
12.33
 75,500 12.51 12.60 12.33 0 2,500 -0.0
28/03/2024
12.42
 165,906 11.71 12.69 11.71 0 0 0
27/03/2024
11.71
 19,500 11.71 11.71 11.62 0 0 0
26/03/2024
11.62
 4,200 11.35 11.62 11.35 0 0 0
25/03/2024
11.62
 700 11.62 11.62 11.62 0 0 0
22/03/2024
11.62
 36,400 11.53 11.62 11.53 0 0 0
21/03/2024
11.62
 13,800 11.53 11.62 11.44 0 0 0
20/03/2024
11.53
 1,531 11.53 11.53 11.53 0 0 0
19/03/2024
11.53
 4,500 11.44 11.53 11.44 2,000 0 0.0
18/03/2024
11.44
 14,700 11.35 11.44 11.26 0 0 0
15/03/2024
11.53
 11,362 11.53 11.62 11.53 0 500 -0.0
14/03/2024
11.53
 2,640 11.53 11.53 11.26 0 0 0
13/03/2024
11.53
 21,335 11.35 11.53 11.35 100 0 0.0
12/03/2024
11.35
 8,700 11.26 11.35 11.26 0 0 0
11/03/2024
11.35
 26,650 11.35 11.35 11.26 0 25,000 -0.3
08/03/2024
11.44
 4,121 11.44 11.44 11.44 0 0 0
07/03/2024
11.44
 16,020 11.44 11.62 11.44 0 0 0
06/03/2024
11.44
 8,800 11.53 11.53 11.35 0 0 0
05/03/2024
11.53
 13,800 11.35 11.53 11.35 0 0 0
04/03/2024
11.44
 12,600 11.53 11.53 11.44 0 0 0
01/03/2024
11.53
 10,200 11.53 11.53 11.53 0 0 0
29/02/2024
11.53
 162,101 11.44 11.53 11.44 0 0 0
28/02/2024
11.53
 38,700 11.53 11.62 11.53 0 0 0
27/02/2024
11.44
 6,600 11.44 11.44 11.44 0 0 0
26/02/2024
11.44
 16,700 11.35 11.44 11.26 0 0 0
23/02/2024
11.26
 20,900 11.35 11.44 11.26 0 0 0
22/02/2024
11.35
 470 11.44 11.44 11.35 0 0 0
21/02/2024
11.35
 7,400 11.35 11.44 11.35 0 0 0
20/02/2024
11.44
 13,638 11.62 11.62 11.35 0 0 0
19/02/2024
11.53
 123,130 11.35 11.53 11.35 400 0 0.0
16/02/2024
11.35
 10,900 11.35 11.35 11.17 1,700 0 0.0
15/02/2024
11.35
 31,700 11.35 11.53 11.26 0 100 -0.0
07/02/2024
11.35
 7,851 11.35 11.35 11.17 400 1,300 -0.0
06/02/2024
11.26
 12,330 11.26 11.26 11.26 0 0 0
05/02/2024
11.17
 51,280 11.17 11.26 11.08 0 42,080 -0.5
02/02/2024
11.08
 72,600 11.08 11.08 10.99 500 46,100 -0.6
01/02/2024
10.99
 52,600 10.99 10.99 10.99 0 47,900 -0.6
31/01/2024
11.08
 127,300 11.08 11.08 10.99 0 36,100 -0.4
30/01/2024
11.08
 23,500 10.99 11.08 10.99 0 12,000 -0.1
29/01/2024
10.99
 63,001 10.99 11.08 10.90 0 30,900 -0.4
26/01/2024
10.99
 30,200 10.99 11.08 10.99 0 5,000 -0.1
25/01/2024
10.90
 137,100 10.99 10.99 10.90 0 0 0
24/01/2024
11.08
 185,000 11.08 11.08 10.72 1,000 500 0.0

Chính sách bảo mật | Điều khoản sử dụng |