CTCP Than Hà Tu - Vinacomin (tht)

7.40
0
(0%)
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
(2026-06-30) 		-0.80 -9.88% 206,500 17,000 0
7.30
8.10
7.40
2 tháng
(2026-06-01) 		-0.90 -10.98% 477,600 16,300 0
7.30
8.30
7.40
3 tháng
(2026-05-04) 		-0.72 -8.95% 1,015,400 14,000 0
7.30
8.30
7.40
6 tháng
(2026-02-02) 		-0.54 -6.84% 5,726,200 17,200 0.1
7.30
9.57
7.40
12 tháng
(2025-08-04) 		-0.54 -6.84% 7,889,600 -292,100 -2.4
7.11
9.57
7.40
24 tháng
(2024-08-09) 		-3.69 -33.59% 15,636,578 -509,695 -4.8
7.11
11.34
7.40
36 tháng
(2023-08-15) 		-3.61 -33.09% 23,311,492 -659,555 -6.5
7.11
11.43
7.40
60 tháng
(2021-08-25) 		-0.19 -2.59% 86,157,365 -1,284,145 -16.8
5.08
14.63
7.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/07/2024
11.26
 28,500 11.08 11.43 11.08 0 0 0
25/07/2024
11.26
 61,600 11.17 11.34 11.08 0 0 0
24/07/2024
11.17
 63,303 11.08 11.26 10.99 0 0 0
23/07/2024
11.17
 82,610 11.08 11.26 10.99 0 0 0
22/07/2024
11.08
 56,050 11.08 11.08 10.82 500 600 -0.0
19/07/2024
11.17
 66,781 10.82 11.17 10.82 300 300 0
18/07/2024
10.99
 13,800 10.90 10.99 10.82 0 0 0
17/07/2024
10.99
 26,600 10.90 10.99 10.82 0 0 0
16/07/2024
10.99
 22,800 10.90 10.99 10.82 100 0 0.0
15/07/2024
10.82
 30,600 10.82 10.99 10.82 900 0 0.0
12/07/2024
10.99
 12,909 10.90 10.99 10.73 0 0 0
11/07/2024
10.90
 22,806 10.82 10.90 10.82 0 0 0
10/07/2024
10.82
 26,800 10.73 10.82 10.73 0 0 0
09/07/2024
10.82
 3,404 10.82 10.90 10.73 300 700 -0.0
08/07/2024
11.08
 15,400 10.73 11.52 10.73 100 0 0.0
05/07/2024
10.64
 6,900 10.73 10.73 10.64 1,300 0 0.0
04/07/2024
10.82
 32,100 10.73 10.90 10.73 3,000 0 0.0
03/07/2024
10.64
 9,700 10.64 10.73 10.64 0 0 0
02/07/2024
10.82
 74,500 10.73 10.82 10.73 3,800 0 0.0
01/07/2024
10.73
 38,010 10.64 10.73 10.55 0 1,500 -0.0
28/06/2024
10.64
 47,320 10.73 10.73 10.55 6,600 20 0.1
27/06/2024
10.64
 16,900 10.55 10.64 10.55 0 0 0
26/06/2024
10.55
 14,000 10.73 10.73 10.55 0 0 0
25/06/2024
10.64
 46,600 10.64 10.73 10.55 0 0 0
24/06/2024
10.73
 15,344 10.82 10.82 10.73 0 0 0
21/06/2024
10.82
 35,237 10.82 10.90 10.73 400 0 0.0
20/06/2024
10.82
 14,123 10.82 10.90 10.73 100 200 -0.0
19/06/2024
10.90
 23,144 10.82 10.90 10.82 0 0 0
18/06/2024
10.90
 900 10.82 10.90 10.82 100 0 0.0
17/06/2024
10.99
 20,228 10.90 10.99 10.73 6,700 0 0.1
14/06/2024
10.90
 25,302 10.73 10.90 10.73 0 0 0
13/06/2024
10.90
 52,490 10.73 11.26 10.55 1,100 100 0.0
12/06/2024
10.73
 11,019 10.64 10.82 10.64 0 0 0
11/06/2024
10.64
 22,400 10.73 10.82 10.64 0 0 0
10/06/2024
10.73
 14,223 10.90 10.90 10.64 0 900 -0.0
07/06/2024
10.90
 17,000 10.99 10.99 10.64 0 0 0
06/06/2024
10.99
 3,810 10.99 10.99 10.90 0 0 0
05/06/2024
11.08
 87,410 10.90 11.34 10.90 400 1,800 -0.0
04/06/2024
10.82
 8,400 10.82 10.82 10.73 1,000 0 0.0
03/06/2024
10.82
 5,124 10.64 10.82 10.64 0 0 0
31/05/2024
10.64
 10,047 10.82 10.82 10.64 0 0 0
30/05/2024
10.64
 12,001 10.82 10.82 10.55 0 0 0
29/05/2024
10.64
 23,201 10.82 10.82 10.64 700 0 0.0
28/05/2024
10.82
 29,000 10.73 11.08 10.02 100 0 0.0
27/05/2024: Cổ tức tiền mặt tỉ lệ: 10%
27/05/2024
11.08
 43,401 11.43 11.43 10.64 0 1,000 -0.0
24/05/2024
10.99
 106,205 11.07 11.07 10.91 0 0 0
23/05/2024
11.07
 49,360 11.15 11.15 10.91 0 0 0
22/05/2024
11.07
 254,780 10.99 11.15 10.99 76,500 0 1.0
21/05/2024
10.99
 88,010 10.99 10.99 10.83 11,400 0 0.2
20/05/2024
10.99
 23,700 10.99 10.99 10.83 0 0 0
17/05/2024
10.99
 28,707 10.99 10.99 10.83 0 500 -0.0
16/05/2024
10.99
 25,518 10.75 11.07 10.75 0 400 -0.0
15/05/2024
10.99
 33,300 10.91 10.99 10.91 0 1,200 -0.0
14/05/2024
10.91
 13,200 10.83 10.91 10.75 0 0 0
13/05/2024
10.83
 56,400 10.83 10.91 10.83 0 0 0
10/05/2024
10.83
 26,139 10.91 10.99 10.75 0 0 0
09/05/2024
10.91
 19,800 10.99 11.07 10.83 0 0 0
08/05/2024
10.99
 30,901 10.67 10.99 10.67 0 300 -0.0
07/05/2024
10.75
 1,200 10.67 10.75 10.67 0 0 0
06/05/2024
10.83
 12,610 10.75 10.83 10.67 0 0 0
03/05/2024
10.67
 8,005 10.67 10.67 10.67 0 0 0
02/05/2024
10.58
 8,022 10.34 10.67 10.34 0 0 0
26/04/2024
10.67
 100,100 10.58 10.67 10.58 0 0 0
25/04/2024
10.50
 1,390 10.50 10.50 10.50 0 0 0
24/04/2024
10.50
 27,202 10.50 10.58 10.34 100 0 0.0
23/04/2024
10.50
 1,700 10.75 10.75 10.50 0 0 0
22/04/2024
10.83
 2,600 10.83 11.07 10.83 0 100 -0.0
19/04/2024
10.67
 300 10.75 10.75 10.67 0 100 -0.0
17/04/2024
10.99
 39 10.99 10.99 10.99 0 0 0
16/04/2024
10.99
 31,301 10.75 10.99 10.50 1,000 0 0.0
15/04/2024
10.75
 13,300 10.91 10.91 10.75 0 0 0
12/04/2024
10.99
 1,840 10.91 10.99 10.91 0 0 0
11/04/2024
11.07
 13,452 10.91 11.07 10.91 0 0 0
10/04/2024
10.91
 8,400 10.91 10.99 10.91 0 700 -0.0
09/04/2024
10.99
 5,231 11.24 11.24 10.91 0 100 -0.0
08/04/2024
10.99
 2,920 11.24 11.24 10.99 0 100 -0.0
05/04/2024
11.15
 50,431 11.07 11.32 10.99 0 0 0
04/04/2024
11.07
 54,100 10.99 11.07 10.91 0 0 0
03/04/2024
10.99
 21,900 10.91 11.15 10.91 100 0 0.0
02/04/2024
10.83
 37,400 10.83 11.07 10.75 200 0 0.0
01/04/2024
10.91
 61,502 11.07 11.07 10.91 1,200 0 0.0
29/03/2024
11.24
 75,500 11.40 11.48 11.24 0 2,500 -0.0
28/03/2024
11.32
 165,906 10.67 11.56 10.67 0 0 0
27/03/2024
10.67
 19,500 10.67 10.67 10.58 0 0 0
26/03/2024
10.58
 4,200 10.34 10.58 10.34 0 0 0
25/03/2024
10.58
 700 10.58 10.58 10.58 0 0 0
22/03/2024
10.58
 36,400 10.50 10.58 10.50 0 0 0
21/03/2024
10.58
 13,800 10.50 10.58 10.42 0 0 0
20/03/2024
10.50
 1,531 10.50 10.50 10.50 0 0 0
19/03/2024
10.50
 4,500 10.42 10.50 10.42 2,000 0 0.0
18/03/2024
10.42
 14,700 10.34 10.42 10.26 0 0 0
15/03/2024
10.50
 11,362 10.50 10.58 10.50 0 500 -0.0
14/03/2024
10.50
 2,640 10.50 10.50 10.26 0 0 0
13/03/2024
10.50
 21,335 10.34 10.50 10.34 100 0 0.0
12/03/2024
10.34
 8,700 10.26 10.34 10.26 0 0 0
11/03/2024
10.34
 26,650 10.34 10.34 10.26 0 25,000 -0.3
08/03/2024
10.42
 4,121 10.42 10.42 10.42 0 0 0
07/03/2024
10.42
 16,020 10.42 10.58 10.42 0 0 0
06/03/2024
10.42
 8,800 10.50 10.50 10.34 0 0 0
05/03/2024
10.50
 13,800 10.34 10.50 10.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |