CTCP Than Hà Tu - Vinacomin (tht)

8
-0.10
(-1.23%)
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
(2026-05-13) 		-0.50 -5.68% 497,900 -3,900 0
8
9.10
8.10
2 tháng
(2026-04-13) 		-0.90 -9.78% 1,364,900 -5,200 0
8
9.30
8.10
3 tháng
(2026-03-16) 		-1 -10.75% 2,788,300 -11,100 -0.0
8
9.90
8.10
6 tháng
(2025-12-15) 		0.40 5.06% 6,216,100 -109,600 -0.8
7.90
10.50
8.10
12 tháng
(2025-06-17) 		-0.10 -1.19% 8,874,500 -306,200 -2.4
7.80
10.50
8.10
24 tháng
(2024-06-24) 		-3.47 -29.51% 16,605,252 -528,415 -4.7
7.80
12.55
8.10
36 tháng
(2023-06-28) 		-2.42 -22.60% 27,098,192 -645,955 -6.1
7.80
12.55
8.10
60 tháng
(2021-07-08) 		0.62 8.12% 90,681,884 -1,100,845 -15.0
5.58
16.06
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |