CTCP Than Hà Tu - Vinacomin (tht)

8.80
0.10
(1.15%)
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
(2026-03-30) 		-0.80 -8.42% 1,140,400 -9,600 -0.1
8.70
9.50
8.80
2 tháng
(2026-03-02) 		-0.20 -2.25% 4,410,400 -700 0.0
8.70
10.50
8.80
3 tháng
(2026-01-29) 		0 0% 4,738,700 3,200 0.1
8.20
10.50
8.80
6 tháng
(2025-10-31) 		0.70 8.75% 5,900,900 -293,100 -2.3
7.80
10.50
8.80
12 tháng
(2025-05-05) 		0.01 0.16% 9,943,800 -357,800 -2.7
7.80
10.50
8.80
24 tháng
(2024-05-09) 		-3.27 -27.35% 17,079,931 -429,815 -3.5
7.80
12.55
8.80
36 tháng
(2023-05-15) 		-2.11 -19.54% 28,770,367 -649,655 -6.2
7.80
12.55
8.80
60 tháng
(2021-05-25) 		2.36 37.13% 96,467,932 -1,017,845 -14.3
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)
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
23/01/2024
11.08
 56,711 11.08 11.17 11.08 0 2,200 -0.0
22/01/2024
11.17
 46,201 11.44 11.44 11.08 0 0 0
19/01/2024
11.17
 301,670 11.62 11.62 11.08 1,000 0 0.0
18/01/2024
11.62
 13,720 11.62 11.71 11.62 0 0 0
17/01/2024
11.62
 13,300 11.62 11.80 11.62 700 5,000 -0.1
16/01/2024
11.62
 12,001 11.62 11.62 11.53 0 0 0
15/01/2024
11.71
 3,700 11.71 11.71 11.71 100 0 0.0
12/01/2024
11.71
 11,913 11.71 11.71 11.62 0 0 0
11/01/2024
11.80
 13,400 11.80 11.89 11.71 0 0 0
10/01/2024
11.71
 6,213 11.89 11.89 11.71 0 0 0
09/01/2024
11.71
 13,400 11.89 11.89 11.71 1,500 0 0.0
08/01/2024
11.89
 10,000 11.62 11.89 11.62 0 0 0
05/01/2024
11.62
 22,900 11.62 11.71 11.62 0 0 0
04/01/2024
11.62
 8,700 11.71 11.71 11.62 0 0 0
03/01/2024
11.71
 5,000 11.71 11.71 11.71 900 0 0.0
02/01/2024
11.62
 8,120 11.62 11.62 11.62 0 0 0
29/12/2023
11.80
 23,000 11.71 11.89 11.62 0 0 0
28/12/2023
11.71
 49,400 11.62 11.71 11.62 0 0 0
27/12/2023
11.62
 15,300 11.53 11.71 11.62 0 0 0
26/12/2023
11.53
 9,200 11.44 11.53 11.44 0 0 0
25/12/2023
11.44
 4,200 11.44 11.44 11.35 0 0 0
22/12/2023
11.44
 5,400 11.44 11.44 11.44 0 0 0
21/12/2023
11.44
 2,400 11.44 11.44 11.35 0 0 0
20/12/2023
11.44
 3,100 11.35 11.44 11.35 0 0 0
19/12/2023
11.35
 9,400 11.35 11.35 11.35 0 0 0
18/12/2023
11.35
 800 11.35 11.35 11.35 0 0 0
15/12/2023
11.35
 1,700 11.62 11.62 11.35 0 0 0
14/12/2023
11.62
 500 11.35 11.62 11.26 0 0 0
13/12/2023
11.35
 104,300 11.35 11.62 11.35 0 0 0
12/12/2023
11.35
 15,900 11.62 11.62 11.35 0 0 0
11/12/2023
11.62
 4,600 11.80 11.89 11.62 0 0 0
08/12/2023
11.80
 31,700 11.44 12.06 11.53 0 0 0
07/12/2023
11.44
 12,000 11.44 11.53 11.35 0 0 0
06/12/2023
11.44
 4,800 11.35 11.53 11.44 0 0 0
05/12/2023
11.35
 4,500 11.44 11.44 11.26 0 0 0
04/12/2023
11.44
 8,700 11.26 11.44 11.17 0 0 0
01/12/2023
11.26
 1,500 11.26 11.26 10.90 0 0 0
30/11/2023
11.26
 6,200 11.17 11.26 11.17 0 0 0
29/11/2023
11.17
 3,500 11.17 11.17 10.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |