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)
01/08/2024
12.45
 103,900 12.55 12.74 12.06 1,600 100 0.0
31/07/2024
12.55
 35,806 12.45 12.74 12.35 0 800 -0.0
30/07/2024
12.45
 63,693 12.35 12.55 12.16 200 0 0.0
29/07/2024
12.35
 32,221 12.26 12.35 12.16 100 0 0.0
26/07/2024
12.35
 28,500 12.16 12.55 12.16 0 0 0
25/07/2024
12.35
 61,600 12.26 12.45 12.16 0 0 0
24/07/2024
12.26
 63,303 12.16 12.35 12.06 0 0 0
23/07/2024
12.26
 82,610 12.16 12.35 12.06 0 0 0
22/07/2024
12.16
 56,050 12.16 12.16 11.87 500 600 -0.0
19/07/2024
12.26
 66,781 11.87 12.26 11.87 300 300 0
18/07/2024
12.06
 13,800 11.97 12.06 11.87 0 0 0
17/07/2024
12.06
 26,600 11.97 12.06 11.87 0 0 0
16/07/2024
12.06
 22,800 11.97 12.06 11.87 100 0 0.0
15/07/2024
11.87
 30,600 11.87 12.06 11.87 900 0 0.0
12/07/2024
12.06
 12,909 11.97 12.06 11.77 0 0 0
11/07/2024
11.97
 22,806 11.87 11.97 11.87 0 0 0
10/07/2024
11.87
 26,800 11.77 11.87 11.77 0 0 0
09/07/2024
11.87
 3,404 11.87 11.97 11.77 300 700 -0.0
08/07/2024
12.16
 15,400 11.77 12.64 11.77 100 0 0.0
05/07/2024
11.68
 6,900 11.77 11.77 11.68 1,300 0 0.0
04/07/2024
11.87
 32,100 11.77 11.97 11.77 3,000 0 0.0
03/07/2024
11.68
 9,700 11.68 11.77 11.68 0 0 0
02/07/2024
11.87
 74,500 11.77 11.87 11.77 3,800 0 0.0
01/07/2024
11.77
 38,010 11.68 11.77 11.58 0 1,500 -0.0
28/06/2024
11.68
 47,320 11.77 11.77 11.58 6,600 20 0.1
27/06/2024
11.68
 16,900 11.58 11.68 11.58 0 0 0
26/06/2024
11.58
 14,000 11.77 11.77 11.58 0 0 0
25/06/2024
11.68
 46,600 11.68 11.77 11.58 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |