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)
03/02/2025
10.38
 6,800 10.55 10.73 10.29 1,100 0 0
24/01/2025
10.46
 4,400 10.38 10.46 10.29 0 0 0
23/01/2025
10.29
 30,500 10.38 10.73 10.29 300 800 -0.0
22/01/2025
10.20
 37,500 10.46 10.46 9.94 200 0 0.0
21/01/2025
10.64
 1,900 10.82 10.99 10.55 800 0 0.0
20/01/2025
10.82
 0 10.82 10.82 10.82 0 0 0
17/01/2025
10.82
 300 10.64 10.82 10.64 200 0 0.0
16/01/2025
10.82
 200 10.73 10.82 10.73 200 0 0.0
15/01/2025
10.55
 2,100 10.64 10.64 10.55 0 1,000 -0.0
14/01/2025
10.55
 3,016 10.55 10.55 10.55 0 0 0
13/01/2025
10.55
 1,005 10.55 10.55 10.55 0 0 0
10/01/2025
10.73
 2,610 10.90 10.90 10.55 200 0 0.0
09/01/2025
10.82
 400 10.64 10.82 10.64 100 0 0.0
08/01/2025
10.82
 10,800 10.82 10.82 10.64 600 0 0.0
07/01/2025
10.90
 100 10.90 10.90 10.90 100 0 0.0
06/01/2025
10.73
 3,140 10.99 10.99 10.73 1,400 0 0.0
03/01/2025
10.90
 9,000 10.64 10.90 10.64 300 0 0.0
02/01/2025
10.64
 1,400 10.55 10.82 10.55 400 200 0.0
31/12/2024
10.82
 13,000 10.82 10.90 10.73 700 0 0.0
30/12/2024
10.90
 2,000 10.73 10.90 10.64 900 0 0.0
27/12/2024
10.90
 1,453 10.90 10.90 10.73 853 0 0.0
26/12/2024
10.90
 2,101 10.82 10.90 10.82 600 0 0.0
25/12/2024
10.90
 3,204 10.99 11.08 10.64 2,004 0 0.0
24/12/2024
10.90
 700 10.64 10.90 10.64 200 0 0.0
23/12/2024
10.99
 7,218 11.08 11.08 10.55 1,100 0 0.0
20/12/2024
10.90
 500 10.55 10.90 10.55 200 0 0.0
19/12/2024
10.82
 4,629 10.82 10.82 10.64 300 0 0.0
18/12/2024
10.82
 3,400 10.90 10.90 10.64 100 0 0.0
17/12/2024
10.90
 25,400 10.73 10.90 10.64 0 0 0
16/12/2024
10.64
 8,130 10.64 10.64 10.64 0 0 0
13/12/2024
10.82
 100 10.82 10.82 10.82 0 0 0
12/12/2024
10.99
 2,300 10.64 10.99 10.64 100 0 0.0
11/12/2024
10.99
 900 10.90 11.08 10.82 800 0 0.0
10/12/2024
10.90
 5,631 10.82 10.90 10.73 1,500 0 0.0
09/12/2024
10.73
 1,000 10.64 10.90 10.64 100 0 0.0
06/12/2024
10.90
 16,206 10.73 10.90 10.73 100 4,000 -0.0
05/12/2024
10.82
 3,800 10.02 10.82 10.02 1,100 0 0.0
04/12/2024
10.90
 9,400 10.90 10.90 10.55 900 0 0.0
03/12/2024
10.82
 401 10.90 10.99 10.82 300 0 0.0
02/12/2024
10.90
 3,800 10.73 10.90 10.73 0 500 -0.0
29/11/2024
10.90
 6,900 10.82 11.08 10.73 400 0 0.0
28/11/2024
10.73
 500 10.82 10.82 10.73 100 0 0.0
27/11/2024
10.73
 3,600 10.82 10.82 10.55 500 100 0.0
26/11/2024
10.82
 2,800 10.90 11.26 10.73 800 400 0.0
25/11/2024
10.73
 400 10.73 10.73 10.73 0 0 0
22/11/2024
10.82
 2,600 10.64 11.26 10.55 2,000 0 0.0
21/11/2024
10.73
 2,400 10.55 10.73 10.55 500 0 0.0
20/11/2024
10.64
 9,303 10.73 10.73 10.38 0 200 -0.0
19/11/2024
10.73
 1,700 10.73 11.34 10.73 0 100 -0.0
18/11/2024
10.55
 1,300 10.46 10.55 10.46 0 0 0
15/11/2024
10.64
 900 10.73 10.82 10.46 0 0 0
14/11/2024
10.55
 28,100 10.55 10.55 10.55 0 0 0
13/11/2024
10.64
 3,110 10.64 10.64 10.64 2,909 0 0.0
12/11/2024
10.99
 3,900 10.82 10.99 10.82 900 0 0.0
11/11/2024
10.82
 25,606 10.46 11.52 10.46 5,800 0 0.1
08/11/2024
10.55
 1,000 10.46 10.55 10.46 100 0 0.0
07/11/2024
10.55
 4,500 10.38 10.55 10.38 400 0 0.0
06/11/2024
10.46
 2,510 10.29 10.46 10.20 0 0 0
05/11/2024
10.29
 3,500 10.29 10.38 10.11 1,200 1,400 -0.0
04/11/2024
10.29
 4,700 10.29 10.38 10.20 2,100 0 0.0
01/11/2024
10.20
 2,900 10.29 10.29 10.20 0 0 0
31/10/2024
10.29
 15,500 10.29 10.29 10.02 0 100 -0.0
30/10/2024
10.38
 4,000 10.38 10.38 10.38 0 0 0
29/10/2024
10.55
 4,412 10.29 10.55 10.29 0 0 0
28/10/2024
10.29
 5,260 10.20 10.38 10.20 34 0 0.0
25/10/2024
10.20
 19,306 10.46 10.46 10.20 200 5,000 -0.1
24/10/2024
10.38
 1,905 10.38 10.38 10.38 1,400 0 0.0
23/10/2024
10.29
 29,405 10.38 10.38 10.29 0 0 0
22/10/2024
10.46
 32,380 10.55 10.55 10.38 0 0 0
21/10/2024
10.46
 9,200 10.38 10.90 10.38 0 0 0
18/10/2024
10.46
 10,001 10.46 10.46 10.46 0 0 0
17/10/2024
10.46
 2,202 10.46 10.46 10.46 0 0 0
16/10/2024
10.46
 3,302 10.55 10.55 10.46 0 0 0
15/10/2024
10.55
 3,923 10.55 10.55 10.55 0 0 0
14/10/2024
10.64
 6,500 10.46 10.64 10.46 500 0 0.0
11/10/2024
10.46
 4,202 10.55 10.64 10.38 100 0 0.0
10/10/2024
10.55
 1,686 10.55 10.55 10.55 0 0 0
09/10/2024
10.55
 400 10.55 10.55 10.55 0 0 0
08/10/2024
10.46
 5,370 10.55 10.55 10.46 0 0 0
07/10/2024
10.55
 10,800 10.73 10.73 10.55 200 0 0.0
04/10/2024
10.73
 0 10.73 10.73 10.73 0 0 0
03/10/2024
10.73
 13,600 10.55 10.73 10.55 1,400 0 0.0
02/10/2024
10.73
 2,100 10.64 10.73 10.55 300 0 0.0
01/10/2024
10.73
 2,109 10.55 10.73 10.55 300 0 0.0
30/09/2024
10.73
 3,200 10.64 10.73 10.55 1,900 0 0.0
27/09/2024
10.82
 4,000 10.82 10.90 10.64 3,300 0 0.0
26/09/2024
10.64
 1,300 10.64 10.73 10.64 1,000 0 0.0
25/09/2024
10.55
 4,300 10.64 10.64 10.55 0 100 -0.0
24/09/2024
10.64
 4,300 10.82 10.82 10.55 100 0 0.0
23/09/2024
10.55
 2,311 10.73 10.73 10.55 0 100 -0.0
20/09/2024
10.64
 35,000 10.73 10.73 10.55 100 0 0.0
19/09/2024
10.73
 500 10.73 10.73 10.73 0 0 0
18/09/2024
10.82
 10,000 10.64 10.82 10.64 0 0 0
17/09/2024
10.55
 8,800 10.55 10.64 10.55 100 0 0.0
16/09/2024
10.64
 17,801 10.64 10.64 10.64 0 0 0
13/09/2024
10.73
 4,700 10.73 10.82 10.73 0 0 0
12/09/2024
10.82
 3,254 10.82 10.82 10.82 0 0 0
11/09/2024
10.82
 9,700 10.82 10.90 10.82 100 0 0.0
10/09/2024
10.82
 20,604 10.82 10.90 10.73 600 0 0.0
09/09/2024
10.99
 7,319 10.99 10.99 10.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |