CTCP Than Hà Tu - Vinacomin (tht)

7.90
-0.10
(-1.25%)
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
(2025-11-04) 		0 0% 288,800 -135,500 -1.1
7.90
8.10
8
2 tháng
(2025-10-06) 		-0.10 -1.23% 405,800 -135,500 -1.1
7.80
8.20
8
3 tháng
(2025-09-05) 		-0.40 -4.76% 616,300 -148,500 -1.2
7.80
8.40
8
6 tháng
(2025-06-09) 		-0.30 -3.61% 2,791,300 -142,400 -1.1
7.80
8.90
8
12 tháng
(2024-12-09) 		-3.77 -32.06% 8,338,291 -410,838 -4.1
7.80
12.45
8
24 tháng
(2023-12-15) 		-3.35 -29.51% 14,318,592 -517,895 -5.3
7.80
12.55
8
36 tháng
(2022-12-20) 		0.48 6.41% 28,166,228 -472,855 -4.8
7.01
12.55
8
60 tháng
(2020-12-30) 		1.80 29.03% 96,721,333 -404,445 -9.3
5.19
16.06
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/11/2023
11.17
 5,200 11.08 11.17 11.08 0 0 0
27/11/2023
11.08
 3,300 10.99 11.08 10.99 0 0 0
24/11/2023
10.99
 11,100 11.17 11.17 10.19 0 0 0
23/11/2023
11.17
 3,400 11.17 11.17 11.17 0 0 0
22/11/2023
11.17
 7,600 11.17 11.17 11.08 0 0 0
21/11/2023
11.17
 1,500 11.17 11.26 11.17 0 0 0
20/11/2023
11.17
 11,100 11.17 11.17 10.90 0 0 0
17/11/2023
11.17
 19,800 11.26 11.26 10.99 0 0 0
16/11/2023
11.26
 8,500 11.26 11.26 11.26 0 0 0
15/11/2023
11.26
 3,100 11.17 11.44 11.17 0 0 0
14/11/2023
11.17
 1,500 11.17 11.26 11.17 0 0 0
13/11/2023
11.17
 1,600 11.17 11.26 11.17 0 0 0
10/11/2023
11.17
 3,000 11.35 11.35 11.17 0 0 0
09/11/2023
11.35
 30,800 11.44 11.44 11.17 0 2,000 -0.0
08/11/2023
11.44
 4,300 11.26 11.44 11.08 100 0 0.0
07/11/2023
11.26
 1,100 11.35 11.35 11.26 0 0 0
06/11/2023
11.35
 800 11.26 11.35 11.26 0 0 0
03/11/2023
11.26
 1,600 11.26 11.26 11.17 0 0 0
02/11/2023
11.26
 3,400 11.08 11.26 11.08 0 0 0
01/11/2023
11.08
 25,000 11.08 11.08 10.99 0 0 0
31/10/2023
11.08
 5,800 11.17 11.17 10.54 0 0 0
30/10/2023
11.17
 1,200 11.17 11.17 11.17 0 100 -0.0
27/10/2023
11.17
 3,000 11.17 11.17 10.90 0 0 0
26/10/2023
11.17
 12,200 11.26 11.44 10.99 0 0 0
25/10/2023
11.26
 4,100 11.44 11.44 11.26 0 0 0
24/10/2023
11.44
 5,700 11.44 11.44 11.44 0 0 0
23/10/2023
11.44
 24,100 11.44 11.44 11.26 0 0 0
20/10/2023
11.44
 30,300 11.35 11.44 11.08 2,000 0 0.0
19/10/2023
11.35
 12,800 11.71 11.71 11.35 0 0 0
18/10/2023
11.71
 6,000 11.89 11.89 11.53 0 0 0
17/10/2023
11.89
 6,000 11.89 11.89 11.53 0 200 -0.0
16/10/2023
11.89
 3,400 11.97 11.97 11.89 0 0 0
13/10/2023
11.97
 5,900 11.97 11.97 11.80 0 1,000 -0.0
12/10/2023
11.97
 5,100 11.97 12.06 11.97 0 2,000 -0.0
11/10/2023
11.97
 5,000 11.97 12.06 11.89 0 0 0
10/10/2023
11.97
 1,800 12.06 12.06 11.80 0 0 0
09/10/2023
12.06
 35,100 11.97 12.06 12.06 0 0 0
06/10/2023
11.97
 13,400 11.80 12.15 11.89 0 0 0
05/10/2023
11.80
 16,700 11.53 11.97 11.53 0 0 0
04/10/2023
11.53
 12,100 11.17 11.53 11.17 0 0 0
03/10/2023
11.17
 13,100 11.35 11.35 11.17 0 0 0
02/10/2023
11.35
 8,000 11.44 11.44 11.26 0 0 0
29/09/2023
11.44
 6,400 11.35 11.53 11.26 0 0 0
28/09/2023
11.35
 17,800 11.26 11.35 11.17 0 0 0
27/09/2023
11.26
 43,900 11.35 11.35 11.08 2,000 0 0.0
26/09/2023
11.35
 85,600 11.62 11.62 11.17 1,000 0 0.0
25/09/2023
11.62
 26,600 12.33 12.33 11.62 0 0 0
22/09/2023
12.33
 25,700 12.51 12.51 11.97 0 0 0
21/09/2023
12.51
 20,500 12.33 12.51 12.15 0 0 0
20/09/2023
12.33
 56,700 12.33 12.33 12.15 0 0 0
19/09/2023
12.33
 14,900 12.24 12.42 12.15 0 0 0
18/09/2023
12.24
 50,200 12.15 12.33 12.15 0 0 0
15/09/2023
12.15
 13,000 12.51 12.51 12.15 0 0 0
14/09/2023
12.51
 106,400 12.15 13.05 12.15 0 1,000 -0.0
13/09/2023
12.15
 34,200 12.42 12.42 12.06 900 0 0.0
12/09/2023
12.42
 49,500 12.33 12.42 12.15 0 0 0
11/09/2023
12.33
 80,600 12.42 12.60 12.33 0 60 -0.0
08/09/2023
12.42
 51,700 12.24 12.42 12.24 0 200 -0.0
07/09/2023
12.24
 56,200 12.42 12.42 12.15 1,500 0 0.0
06/09/2023
12.42
 117,500 12.06 12.42 11.80 0 0 0
05/09/2023
12.06
 33,500 11.97 12.06 11.89 0 0 0
31/08/2023
11.97
 86,400 11.89 11.97 11.71 0 0 0
30/08/2023
11.89
 23,500 11.89 11.89 11.62 0 0 0
29/08/2023
11.89
 15,600 11.89 11.97 11.89 0 0 0
28/08/2023
11.89
 25,000 11.80 11.89 11.80 0 0 0
25/08/2023
11.80
 33,000 11.80 11.89 11.71 0 0 0
24/08/2023
11.80
 41,100 11.80 11.80 11.80 0 0 0
23/08/2023
11.80
 13,300 11.71 11.80 11.62 0 0 0
22/08/2023
11.71
 93,300 11.71 11.80 11.53 0 0 0
21/08/2023
11.71
 49,300 11.35 11.71 11.26 1,000 0 0.0
18/08/2023
11.35
 321,600 11.89 11.97 11.35 0 0 0
17/08/2023
11.89
 47,500 11.89 11.97 11.80 0 0 0
16/08/2023
11.89
 66,800 11.97 12.06 11.80 0 0 0
15/08/2023
11.97
 108,700 11.71 12.06 11.71 0 0 0
14/08/2023
11.71
 135,000 11.80 11.80 11.53 0 0 0
11/08/2023
11.80
 164,400 12.06 12.15 11.80 0 0 0
10/08/2023
12.06
 153,700 11.97 12.15 11.97 0 0 0
09/08/2023
11.97
 82,900 11.97 12.06 11.89 0 0 0
08/08/2023
11.97
 76,300 11.97 12.06 11.89 0 0 0
07/08/2023
11.97
 157,200 12.06 12.06 11.71 0 0 0
04/08/2023
12.06
 158,300 11.89 12.15 11.89 4,100 0 0.1
03/08/2023
11.89
 121,700 12.15 12.42 11.89 0 0 0
02/08/2023
12.15
 221,000 11.97 12.15 11.80 0 0 0
01/08/2023
11.97
 312,800 11.71 12.15 11.62 0 400 -0.0
31/07/2023
11.71
 141,700 11.44 11.71 11.35 0 0 0
28/07/2023
11.44
 131,400 11.71 11.71 11.44 0 0 0
27/07/2023
11.71
 65,100 11.80 11.89 11.53 100 0 0.0
26/07/2023
11.80
 124,800 11.53 11.89 11.53 0 0 0
25/07/2023
11.53
 122,900 11.62 11.71 11.35 0 0 0
24/07/2023
11.62
 236,200 12.06 12.33 11.53 0 0 0
21/07/2023
12.06
 155,300 12.24 12.51 11.80 0 0 0
20/07/2023
12.24
 571,000 11.26 12.24 11.35 0 0 0
19/07/2023
11.26
 132,600 11.17 11.44 11.17 0 0 0
18/07/2023
11.17
 93,900 11.17 11.26 10.99 0 0 0
17/07/2023
11.17
 98,900 10.90 11.17 10.90 10,000 0 0.1
14/07/2023
10.90
 64,100 10.90 10.99 10.90 20,000 0 0.2
13/07/2023
10.90
 124,700 10.72 10.90 10.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |