CTCP Than Hà Tu - Vinacomin (tht)

8
-0.10
(-1.23%)
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
(2026-05-13) 		-0.50 -5.68% 497,900 -3,900 0
8
9.10
8.10
2 tháng
(2026-04-13) 		-0.90 -9.78% 1,364,900 -5,200 0
8
9.30
8.10
3 tháng
(2026-03-16) 		-1 -10.75% 2,788,300 -11,100 -0.0
8
9.90
8.10
6 tháng
(2025-12-15) 		0.40 5.06% 6,216,100 -109,600 -0.8
7.90
10.50
8.10
12 tháng
(2025-06-17) 		-0.10 -1.19% 8,874,500 -306,200 -2.4
7.80
10.50
8.10
24 tháng
(2024-06-24) 		-3.47 -29.51% 16,605,252 -528,415 -4.7
7.80
12.55
8.10
36 tháng
(2023-06-28) 		-2.42 -22.60% 27,098,192 -645,955 -6.1
7.80
12.55
8.10
60 tháng
(2021-07-08) 		0.62 8.12% 90,681,884 -1,100,845 -15.0
5.58
16.06
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/10/2024
11.39
 4,000 11.39 11.39 11.39 0 0 0
29/10/2024
11.58
 4,412 11.29 11.58 11.29 0 0 0
28/10/2024
11.29
 5,260 11.20 11.39 11.20 34 0 0.0
25/10/2024
11.20
 19,306 11.48 11.48 11.20 200 5,000 -0.1
24/10/2024
11.39
 1,905 11.39 11.39 11.39 1,400 0 0.0
23/10/2024
11.29
 29,405 11.39 11.39 11.29 0 0 0
22/10/2024
11.48
 32,380 11.58 11.58 11.39 0 0 0
21/10/2024
11.48
 9,200 11.39 11.97 11.39 0 0 0
18/10/2024
11.48
 10,001 11.48 11.48 11.48 0 0 0
17/10/2024
11.48
 2,202 11.48 11.48 11.48 0 0 0
16/10/2024
11.48
 3,302 11.58 11.58 11.48 0 0 0
15/10/2024
11.58
 3,923 11.58 11.58 11.58 0 0 0
14/10/2024
11.68
 6,500 11.48 11.68 11.48 500 0 0.0
11/10/2024
11.48
 4,202 11.58 11.68 11.39 100 0 0.0
10/10/2024
11.58
 1,686 11.58 11.58 11.58 0 0 0
09/10/2024
11.58
 400 11.58 11.58 11.58 0 0 0
08/10/2024
11.48
 5,370 11.58 11.58 11.48 0 0 0
07/10/2024
11.58
 10,800 11.77 11.77 11.58 200 0 0.0
04/10/2024
11.77
 0 11.77 11.77 11.77 0 0 0
03/10/2024
11.77
 13,600 11.58 11.77 11.58 1,400 0 0.0
02/10/2024
11.77
 2,100 11.68 11.77 11.58 300 0 0.0
01/10/2024
11.77
 2,109 11.58 11.77 11.58 300 0 0.0
30/09/2024
11.77
 3,200 11.68 11.77 11.58 1,900 0 0.0
27/09/2024
11.87
 4,000 11.87 11.97 11.68 3,300 0 0.0
26/09/2024
11.68
 1,300 11.68 11.77 11.68 1,000 0 0.0
25/09/2024
11.58
 4,300 11.68 11.68 11.58 0 100 -0.0
24/09/2024
11.68
 4,300 11.87 11.87 11.58 100 0 0.0
23/09/2024
11.58
 2,311 11.77 11.77 11.58 0 100 -0.0
20/09/2024
11.68
 35,000 11.77 11.77 11.58 100 0 0.0
19/09/2024
11.77
 500 11.77 11.77 11.77 0 0 0
18/09/2024
11.87
 10,000 11.68 11.87 11.68 0 0 0
17/09/2024
11.58
 8,800 11.58 11.68 11.58 100 0 0.0
16/09/2024
11.68
 17,801 11.68 11.68 11.68 0 0 0
13/09/2024
11.77
 4,700 11.77 11.87 11.77 0 0 0
12/09/2024
11.87
 3,254 11.87 11.87 11.87 0 0 0
11/09/2024
11.87
 9,700 11.87 11.97 11.87 100 0 0.0
10/09/2024
11.87
 20,604 11.87 11.97 11.77 600 0 0.0
09/09/2024
12.06
 7,319 12.06 12.06 11.87 0 0 0
06/09/2024
11.97
 2,910 11.97 12.06 11.97 0 0 0
05/09/2024
11.97
 9,906 12.06 12.06 11.97 0 0 0
04/09/2024
12.16
 7,500 12.16 12.26 12.06 500 0 0.0
30/08/2024
12.16
 2,000 12.06 12.16 12.06 100 0 0.0
29/08/2024
12.06
 20,200 12.06 12.26 11.97 200 0 0.0
28/08/2024
12.26
 8,601 12.26 12.35 12.06 2,100 600 0.0
27/08/2024
12.26
 13,822 12.26 12.26 12.16 2,900 0 0.0
26/08/2024
12.16
 3,901 12.26 12.26 12.16 100 0 0.0
23/08/2024
12.26
 20,421 12.06 12.26 12.06 14,800 0 0.2
22/08/2024
12.06
 21,900 12.16 12.16 11.97 0 0 0
21/08/2024
12.16
 3,100 12.16 12.26 12.06 0 0 0
20/08/2024
12.06
 14,318 12.35 12.35 12.06 0 0 0
19/08/2024
12.35
 7,934 12.35 12.45 12.35 0 0 0
16/08/2024
12.35
 5,715 12.26 12.45 12.26 0 0 0
15/08/2024
12.26
 10,710 12.06 12.35 12.06 5,000 500 0.1
14/08/2024
12.26
 24,400 12.26 12.26 11.97 0 0 0
13/08/2024
12.26
 1,601 12.26 12.26 12.26 1,400 0 0.0
12/08/2024
12.35
 40,100 12.06 12.35 11.97 0 0 0
09/08/2024
12.06
 8,560 12.26 12.35 12.06 300 1,300 -0.0
08/08/2024
12.16
 14,100 12.06 12.16 11.97 0 100 -0.0
07/08/2024
12.16
 49,701 11.97 12.26 11.87 5,000 0 0.1
06/08/2024
12.06
 28,501 11.87 12.06 11.87 0 10,000 -0.1
05/08/2024
12.06
 73,300 12.35 12.55 11.97 2,000 10,000 -0.1
02/08/2024
12.35
 27,415 12.45 12.55 12.16 0 200 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |