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)
06/09/2024
10.90
 2,910 10.90 10.99 10.90 0 0 0
05/09/2024
10.90
 9,906 10.99 10.99 10.90 0 0 0
04/09/2024
11.08
 7,500 11.08 11.17 10.99 500 0 0.0
30/08/2024
11.08
 2,000 10.99 11.08 10.99 100 0 0.0
29/08/2024
10.99
 20,200 10.99 11.17 10.90 200 0 0.0
28/08/2024
11.17
 8,601 11.17 11.26 10.99 2,100 600 0.0
27/08/2024
11.17
 13,822 11.17 11.17 11.08 2,900 0 0.0
26/08/2024
11.08
 3,901 11.17 11.17 11.08 100 0 0.0
23/08/2024
11.17
 20,421 10.99 11.17 10.99 14,800 0 0.2
22/08/2024
10.99
 21,900 11.08 11.08 10.90 0 0 0
21/08/2024
11.08
 3,100 11.08 11.17 10.99 0 0 0
20/08/2024
10.99
 14,318 11.26 11.26 10.99 0 0 0
19/08/2024
11.26
 7,934 11.26 11.34 11.26 0 0 0
16/08/2024
11.26
 5,715 11.17 11.34 11.17 0 0 0
15/08/2024
11.17
 10,710 10.99 11.26 10.99 5,000 500 0.1
14/08/2024
11.17
 24,400 11.17 11.17 10.90 0 0 0
13/08/2024
11.17
 1,601 11.17 11.17 11.17 1,400 0 0.0
12/08/2024
11.26
 40,100 10.99 11.26 10.90 0 0 0
09/08/2024
10.99
 8,560 11.17 11.26 10.99 300 1,300 -0.0
08/08/2024
11.08
 14,100 10.99 11.08 10.90 0 100 -0.0
07/08/2024
11.08
 49,701 10.90 11.17 10.82 5,000 0 0.1
06/08/2024
10.99
 28,501 10.82 10.99 10.82 0 10,000 -0.1
05/08/2024
10.99
 73,300 11.26 11.43 10.90 2,000 10,000 -0.1
02/08/2024
11.26
 27,415 11.34 11.43 11.08 0 200 -0.0
01/08/2024
11.34
 103,900 11.43 11.61 10.99 1,600 100 0.0
31/07/2024
11.43
 35,806 11.34 11.61 11.26 0 800 -0.0
30/07/2024
11.34
 63,693 11.26 11.43 11.08 200 0 0.0
29/07/2024
11.26
 32,221 11.17 11.26 11.08 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |