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)
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
12/07/2023
10.72
 83,800 10.72 10.81 10.54 0 0 0
11/07/2023
10.72
 44,900 10.81 10.90 10.72 0 0 0
10/07/2023
10.81
 17,100 10.72 10.81 10.63 0 0 0
07/07/2023
10.72
 37,300 10.72 10.72 10.63 0 0 0
06/07/2023
10.72
 22,400 10.72 10.81 10.54 0 0 0
05/07/2023
10.72
 54,000 10.72 10.72 10.63 0 0 0
04/07/2023
10.72
 23,500 10.63 10.72 10.63 0 0 0
03/07/2023
10.63
 46,800 10.63 10.72 10.54 0 0 0
30/06/2023
10.63
 26,500 10.63 10.63 10.54 0 0 0
29/06/2023
10.63
 28,400 10.72 10.72 10.54 0 0 0
28/06/2023
10.72
 51,400 10.72 10.81 10.72 0 0 0
27/06/2023
10.72
 21,900 10.63 10.90 10.72 0 0 0
26/06/2023
10.63
 60,000 10.63 10.72 10.54 500 0 0.0
23/06/2023
10.63
 87,900 10.54 10.72 10.54 0 0 0
22/06/2023
10.54
 8,300 10.54 10.63 10.46 0 0 0
21/06/2023
10.54
 50,700 10.63 10.63 10.46 0 0 0
20/06/2023
10.63
 39,530 10.54 10.63 10.54 0 0 0
19/06/2023
10.54
 88,400 10.81 10.81 10.54 0 2,500 -0.0
16/06/2023
10.81
 81,636 10.81 10.90 10.81 0 0 0
15/06/2023
10.81
 28,045 10.90 10.90 10.72 0 0 0
14/06/2023
10.90
 63,400 10.99 10.99 10.81 0 0 0
13/06/2023
10.99
 90,134 10.90 11.17 10.72 0 0 0
12/06/2023
10.90
 136,300 10.72 11.17 10.81 0 0 0
09/06/2023
10.72
 11,400 10.63 10.72 10.63 0 600 -0.0
08/06/2023
10.63
 144,567 10.72 10.81 10.63 0 7,700 -0.1
07/06/2023
10.72
 154,461 10.72 10.81 10.54 0 0 0
06/06/2023
10.72
 50,700 10.99 10.99 10.72 0 0 0
05/06/2023: Cổ tức tiền mặt tỉ lệ: 7%
05/06/2023
10.99
 216,305 10.81 11.44 10.90 0 0 0
02/06/2023
10.81
 111,001 10.90 10.98 10.64 0 0 0
01/06/2023
10.90
 105,100 10.81 10.90 10.73 0 0 0
31/05/2023
10.81
 160,808 10.56 10.90 10.64 0 0 0
30/05/2023
10.56
 119,200 10.64 10.73 10.48 0 0 0
29/05/2023
10.64
 77,000 10.56 10.73 10.56 0 0 0
26/05/2023
10.56
 23,890 10.64 10.73 10.56 0 0 0
25/05/2023
10.64
 126,500 10.48 10.64 10.48 0 0 0
24/05/2023
10.48
 34,300 10.64 10.64 10.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |