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)
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
04/03/2024
10.42
 12,600 10.50 10.50 10.42 0 0 0
01/03/2024
10.50
 10,200 10.50 10.50 10.50 0 0 0
29/02/2024
10.50
 162,101 10.42 10.50 10.42 0 0 0
28/02/2024
10.50
 38,700 10.50 10.58 10.50 0 0 0
27/02/2024
10.42
 6,600 10.42 10.42 10.42 0 0 0
26/02/2024
10.42
 16,700 10.34 10.42 10.26 0 0 0
23/02/2024
10.26
 20,900 10.34 10.42 10.26 0 0 0
22/02/2024
10.34
 470 10.42 10.42 10.34 0 0 0
21/02/2024
10.34
 7,400 10.34 10.42 10.34 0 0 0
20/02/2024
10.42
 13,638 10.58 10.58 10.34 0 0 0
19/02/2024
10.50
 123,130 10.34 10.50 10.34 400 0 0.0
16/02/2024
10.34
 10,900 10.34 10.34 10.18 1,700 0 0.0
15/02/2024
10.34
 31,700 10.34 10.50 10.26 0 100 -0.0
07/02/2024
10.34
 7,851 10.34 10.34 10.18 400 1,300 -0.0
06/02/2024
10.26
 12,330 10.26 10.26 10.26 0 0 0
05/02/2024
10.18
 51,280 10.18 10.26 10.10 0 42,080 -0.5
02/02/2024
10.10
 72,600 10.10 10.10 10.01 500 46,100 -0.6
01/02/2024
10.01
 52,600 10.01 10.01 10.01 0 47,900 -0.6
31/01/2024
10.10
 127,300 10.10 10.10 10.01 0 36,100 -0.4
30/01/2024
10.10
 23,500 10.01 10.10 10.01 0 12,000 -0.1
29/01/2024
10.01
 63,001 10.01 10.10 9.93 0 30,900 -0.4
26/01/2024
10.01
 30,200 10.01 10.10 10.01 0 5,000 -0.1
25/01/2024
9.93
 137,100 10.01 10.01 9.93 0 0 0
24/01/2024
10.10
 185,000 10.10 10.10 9.77 1,000 500 0.0
23/01/2024
10.10
 56,711 10.10 10.18 10.10 0 2,200 -0.0
22/01/2024
10.18
 46,201 10.42 10.42 10.10 0 0 0
19/01/2024
10.18
 301,670 10.58 10.58 10.10 1,000 0 0.0
18/01/2024
10.58
 13,720 10.58 10.67 10.58 0 0 0
17/01/2024
10.58
 13,300 10.58 10.75 10.58 700 5,000 -0.1
16/01/2024
10.58
 12,001 10.58 10.58 10.50 0 0 0
15/01/2024
10.67
 3,700 10.67 10.67 10.67 100 0 0.0
12/01/2024
10.67
 11,913 10.67 10.67 10.58 0 0 0
11/01/2024
10.75
 13,400 10.75 10.83 10.67 0 0 0
10/01/2024
10.67
 6,213 10.83 10.83 10.67 0 0 0
09/01/2024
10.67
 13,400 10.83 10.83 10.67 1,500 0 0.0
08/01/2024
10.83
 10,000 10.58 10.83 10.58 0 0 0
05/01/2024
10.58
 22,900 10.58 10.67 10.58 0 0 0
04/01/2024
10.58
 8,700 10.67 10.67 10.58 0 0 0
03/01/2024
10.67
 5,000 10.67 10.67 10.67 900 0 0.0
02/01/2024
10.58
 8,120 10.58 10.58 10.58 0 0 0
29/12/2023
10.75
 23,000 10.67 10.83 10.58 0 0 0
28/12/2023
10.67
 49,400 10.58 10.67 10.58 0 0 0
27/12/2023
10.58
 15,300 10.50 10.67 10.58 0 0 0
26/12/2023
10.50
 9,200 10.42 10.50 10.42 0 0 0
25/12/2023
10.42
 4,200 10.42 10.42 10.34 0 0 0
22/12/2023
10.42
 5,400 10.42 10.42 10.42 0 0 0
21/12/2023
10.42
 2,400 10.42 10.42 10.34 0 0 0
20/12/2023
10.42
 3,100 10.34 10.42 10.34 0 0 0
19/12/2023
10.34
 9,400 10.34 10.34 10.34 0 0 0
18/12/2023
10.34
 800 10.34 10.34 10.34 0 0 0
15/12/2023
10.34
 1,700 10.58 10.58 10.34 0 0 0
14/12/2023
10.58
 500 10.34 10.58 10.26 0 0 0
13/12/2023
10.34
 104,300 10.34 10.58 10.34 0 0 0
12/12/2023
10.34
 15,900 10.58 10.58 10.34 0 0 0
11/12/2023
10.58
 4,600 10.75 10.83 10.58 0 0 0
08/12/2023
10.75
 31,700 10.42 10.99 10.50 0 0 0
07/12/2023
10.42
 12,000 10.42 10.50 10.34 0 0 0
06/12/2023
10.42
 4,800 10.34 10.50 10.42 0 0 0
05/12/2023
10.34
 4,500 10.42 10.42 10.26 0 0 0
04/12/2023
10.42
 8,700 10.26 10.42 10.18 0 0 0
01/12/2023
10.26
 1,500 10.26 10.26 9.93 0 0 0
30/11/2023
10.26
 6,200 10.18 10.26 10.18 0 0 0
29/11/2023
10.18
 3,500 10.18 10.18 9.85 0 0 0
28/11/2023
10.18
 5,200 10.10 10.18 10.10 0 0 0
27/11/2023
10.10
 3,300 10.01 10.10 10.01 0 0 0
24/11/2023
10.01
 11,100 10.18 10.18 9.28 0 0 0
23/11/2023
10.18
 3,400 10.18 10.18 10.18 0 0 0
22/11/2023
10.18
 7,600 10.18 10.18 10.10 0 0 0
21/11/2023
10.18
 1,500 10.18 10.26 10.18 0 0 0
20/11/2023
10.18
 11,100 10.18 10.18 9.93 0 0 0
17/11/2023
10.18
 19,800 10.26 10.26 10.01 0 0 0
16/11/2023
10.26
 8,500 10.26 10.26 10.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |