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)
15/11/2023
10.26
 3,100 10.18 10.42 10.18 0 0 0
14/11/2023
10.18
 1,500 10.18 10.26 10.18 0 0 0
13/11/2023
10.18
 1,600 10.18 10.26 10.18 0 0 0
10/11/2023
10.18
 3,000 10.34 10.34 10.18 0 0 0
09/11/2023
10.34
 30,800 10.42 10.42 10.18 0 2,000 -0.0
08/11/2023
10.42
 4,300 10.26 10.42 10.10 100 0 0.0
07/11/2023
10.26
 1,100 10.34 10.34 10.26 0 0 0
06/11/2023
10.34
 800 10.26 10.34 10.26 0 0 0
03/11/2023
10.26
 1,600 10.26 10.26 10.18 0 0 0
02/11/2023
10.26
 3,400 10.10 10.26 10.10 0 0 0
01/11/2023
10.10
 25,000 10.10 10.10 10.01 0 0 0
31/10/2023
10.10
 5,800 10.18 10.18 9.61 0 0 0
30/10/2023
10.18
 1,200 10.18 10.18 10.18 0 100 -0.0
27/10/2023
10.18
 3,000 10.18 10.18 9.93 0 0 0
26/10/2023
10.18
 12,200 10.26 10.42 10.01 0 0 0
25/10/2023
10.26
 4,100 10.42 10.42 10.26 0 0 0
24/10/2023
10.42
 5,700 10.42 10.42 10.42 0 0 0
23/10/2023
10.42
 24,100 10.42 10.42 10.26 0 0 0
20/10/2023
10.42
 30,300 10.34 10.42 10.10 2,000 0 0.0
19/10/2023
10.34
 12,800 10.67 10.67 10.34 0 0 0
18/10/2023
10.67
 6,000 10.83 10.83 10.50 0 0 0
17/10/2023
10.83
 6,000 10.83 10.83 10.50 0 200 -0.0
16/10/2023
10.83
 3,400 10.91 10.91 10.83 0 0 0
13/10/2023
10.91
 5,900 10.91 10.91 10.75 0 1,000 -0.0
12/10/2023
10.91
 5,100 10.91 10.99 10.91 0 2,000 -0.0
11/10/2023
10.91
 5,000 10.91 10.99 10.83 0 0 0
10/10/2023
10.91
 1,800 10.99 10.99 10.75 0 0 0
09/10/2023
10.99
 35,100 10.91 10.99 10.99 0 0 0
06/10/2023
10.91
 13,400 10.75 11.07 10.83 0 0 0
05/10/2023
10.75
 16,700 10.50 10.91 10.50 0 0 0
04/10/2023
10.50
 12,100 10.18 10.50 10.18 0 0 0
03/10/2023
10.18
 13,100 10.34 10.34 10.18 0 0 0
02/10/2023
10.34
 8,000 10.42 10.42 10.26 0 0 0
29/09/2023
10.42
 6,400 10.34 10.50 10.26 0 0 0
28/09/2023
10.34
 17,800 10.26 10.34 10.18 0 0 0
27/09/2023
10.26
 43,900 10.34 10.34 10.10 2,000 0 0.0
26/09/2023
10.34
 85,600 10.58 10.58 10.18 1,000 0 0.0
25/09/2023
10.58
 26,600 11.24 11.24 10.58 0 0 0
22/09/2023
11.24
 25,700 11.40 11.40 10.91 0 0 0
21/09/2023
11.40
 20,500 11.24 11.40 11.07 0 0 0
20/09/2023
11.24
 56,700 11.24 11.24 11.07 0 0 0
19/09/2023
11.24
 14,900 11.15 11.32 11.07 0 0 0
18/09/2023
11.15
 50,200 11.07 11.24 11.07 0 0 0
15/09/2023
11.07
 13,000 11.40 11.40 11.07 0 0 0
14/09/2023
11.40
 106,400 11.07 11.89 11.07 0 1,000 -0.0
13/09/2023
11.07
 34,200 11.32 11.32 10.99 900 0 0.0
12/09/2023
11.32
 49,500 11.24 11.32 11.07 0 0 0
11/09/2023
11.24
 80,600 11.32 11.48 11.24 0 60 -0.0
08/09/2023
11.32
 51,700 11.15 11.32 11.15 0 200 -0.0
07/09/2023
11.15
 56,200 11.32 11.32 11.07 1,500 0 0.0
06/09/2023
11.32
 117,500 10.99 11.32 10.75 0 0 0
05/09/2023
10.99
 33,500 10.91 10.99 10.83 0 0 0
31/08/2023
10.91
 86,400 10.83 10.91 10.67 0 0 0
30/08/2023
10.83
 23,500 10.83 10.83 10.58 0 0 0
29/08/2023
10.83
 15,600 10.83 10.91 10.83 0 0 0
28/08/2023
10.83
 25,000 10.75 10.83 10.75 0 0 0
25/08/2023
10.75
 33,000 10.75 10.83 10.67 0 0 0
24/08/2023
10.75
 41,100 10.75 10.75 10.75 0 0 0
23/08/2023
10.75
 13,300 10.67 10.75 10.58 0 0 0
22/08/2023
10.67
 93,300 10.67 10.75 10.50 0 0 0
21/08/2023
10.67
 49,300 10.34 10.67 10.26 1,000 0 0.0
18/08/2023
10.34
 321,600 10.83 10.91 10.34 0 0 0
17/08/2023
10.83
 47,500 10.83 10.91 10.75 0 0 0
16/08/2023
10.83
 66,800 10.91 10.99 10.75 0 0 0
15/08/2023
10.91
 108,700 10.67 10.99 10.67 0 0 0
14/08/2023
10.67
 135,000 10.75 10.75 10.50 0 0 0
11/08/2023
10.75
 164,400 10.99 11.07 10.75 0 0 0
10/08/2023
10.99
 153,700 10.91 11.07 10.91 0 0 0
09/08/2023
10.91
 82,900 10.91 10.99 10.83 0 0 0
08/08/2023
10.91
 76,300 10.91 10.99 10.83 0 0 0
07/08/2023
10.91
 157,200 10.99 10.99 10.67 0 0 0
04/08/2023
10.99
 158,300 10.83 11.07 10.83 4,100 0 0.1
03/08/2023
10.83
 121,700 11.07 11.32 10.83 0 0 0
02/08/2023
11.07
 221,000 10.91 11.07 10.75 0 0 0
01/08/2023
10.91
 312,800 10.67 11.07 10.58 0 400 -0.0
31/07/2023
10.67
 141,700 10.42 10.67 10.34 0 0 0
28/07/2023
10.42
 131,400 10.67 10.67 10.42 0 0 0
27/07/2023
10.67
 65,100 10.75 10.83 10.50 100 0 0.0
26/07/2023
10.75
 124,800 10.50 10.83 10.50 0 0 0
25/07/2023
10.50
 122,900 10.58 10.67 10.34 0 0 0
24/07/2023
10.58
 236,200 10.99 11.24 10.50 0 0 0
21/07/2023
10.99
 155,300 11.15 11.40 10.75 0 0 0
20/07/2023
11.15
 571,000 10.26 11.15 10.34 0 0 0
19/07/2023
10.26
 132,600 10.18 10.42 10.18 0 0 0
18/07/2023
10.18
 93,900 10.18 10.26 10.01 0 0 0
17/07/2023
10.18
 98,900 9.93 10.18 9.93 10,000 0 0.1
14/07/2023
9.93
 64,100 9.93 10.01 9.93 20,000 0 0.2
13/07/2023
9.93
 124,700 9.77 9.93 9.77 0 0 0
12/07/2023
9.77
 83,800 9.77 9.85 9.61 0 0 0
11/07/2023
9.77
 44,900 9.85 9.93 9.77 0 0 0
10/07/2023
9.85
 17,100 9.77 9.85 9.69 0 0 0
07/07/2023
9.77
 37,300 9.77 9.77 9.69 0 0 0
06/07/2023
9.77
 22,400 9.77 9.85 9.61 0 0 0
05/07/2023
9.77
 54,000 9.77 9.77 9.69 0 0 0
04/07/2023
9.77
 23,500 9.69 9.77 9.69 0 0 0
03/07/2023
9.69
 46,800 9.69 9.77 9.61 0 0 0
30/06/2023
9.69
 26,500 9.69 9.69 9.61 0 0 0
29/06/2023
9.69
 28,400 9.77 9.77 9.61 0 0 0
28/06/2023
9.77
 51,400 9.77 9.85 9.77 0 0 0
27/06/2023
9.77
 21,900 9.69 9.93 9.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |