CTCP Than Hà Tu - Vinacomin (tht)

9.40
-0.20
(-2.08%)
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
(2026-02-11) 		1.30 15.66% 2,331,600 4,400 0.0
8.30
10.50
9.40
2 tháng
(2026-01-12) 		1.60 20% 3,139,100 -97,900 -0.8
8
10.50
9.40
3 tháng
(2025-12-15) 		1.70 21.52% 3,307,900 -99,000 -0.8
7.90
10.50
9.40
6 tháng
(2025-09-15) 		1.20 14.29% 3,939,800 -301,700 -2.4
7.80
10.50
9.40
12 tháng
(2025-03-18) 		-2.46 -20.42% 9,578,400 -386,900 -3.1
7.80
12.06
9.40
24 tháng
(2024-03-25) 		-2.02 -17.36% 15,642,283 -426,715 -3.5
7.80
12.55
9.40
36 tháng
(2023-03-29) 		-0.62 -6.08% 28,564,385 -629,155 -6.0
7.80
12.55
9.40
60 tháng
(2021-04-08) 		2.82 41.66% 95,881,029 -806,645 -12.6
5.58
16.06
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |