CTCP Than Hà Tu - Vinacomin (tht)

7.90
-0.10
(-1.25%)
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
(2025-11-05) 		0 0% 330,500 -171,500 -1.4
7.90
8.10
7.90
2 tháng
(2025-10-06) 		-0.10 -1.23% 448,000 -171,500 -1.4
7.80
8.20
7.90
3 tháng
(2025-09-08) 		-0.40 -4.76% 627,800 -184,500 -1.5
7.80
8.40
7.90
6 tháng
(2025-06-09) 		-0.30 -3.61% 2,833,500 -178,400 -1.4
7.80
8.90
7.90
12 tháng
(2024-12-10) 		-3.97 -33.15% 8,379,491 -446,938 -4.4
7.80
12.45
7.90
24 tháng
(2023-12-18) 		-3.35 -29.51% 14,359,092 -553,895 -5.6
7.80
12.55
7.90
36 tháng
(2022-12-21) 		0.48 6.41% 28,177,326 -508,855 -5.1
7.01
12.55
7.90
60 tháng
(2020-12-31) 		1.87 30.55% 96,232,933 -440,445 -9.5
5.19
16.06
7.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
10.31
 27,800 10.22 10.31 10.22 0 0 0
21/09/2022
10.22
 15,700 10.22 10.22 10.05 0 0 0
20/09/2022
10.22
 35,810 9.80 10.22 9.88 0 0 0
19/09/2022
9.80
 146,264 10.56 10.56 9.80 0 0 0
16/09/2022
10.56
 30,235 10.81 10.81 10.56 0 0 0
15/09/2022
10.81
 23,109 10.73 10.81 10.64 0 0 0
14/09/2022
10.73
 28,917 10.73 10.73 10.56 0 0 0
13/09/2022
10.73
 21,115 10.90 10.98 10.73 300 0 0.0
12/09/2022
10.90
 32,946 10.73 10.90 10.73 0 0 0
09/09/2022
10.73
 24,000 10.56 10.73 10.56 0 0 0
08/09/2022
10.56
 89,400 10.56 10.73 10.56 0 0 0
07/09/2022
10.56
 79,100 11.07 11.07 10.56 0 300 -0.0
06/09/2022
11.07
 103,400 11.15 11.49 10.98 0 0 0
05/09/2022
11.15
 144,000 10.90 11.40 10.90 0 0 0
31/08/2022
10.90
 116,500 10.81 10.90 10.73 0 0 0
30/08/2022
10.81
 117,700 10.64 10.98 10.64 0 0 0
29/08/2022
10.64
 89,909 10.73 10.73 10.48 0 0 0
26/08/2022
10.73
 185,900 10.56 10.98 10.56 300 0 0.0
25/08/2022
10.56
 51,100 10.48 10.64 10.48 0 0 0
24/08/2022
10.48
 17,900 10.56 10.64 10.48 0 0 0
23/08/2022
10.56
 71,500 10.39 10.64 10.31 0 0 0
22/08/2022
10.39
 36,000 10.39 10.48 10.22 0 0 0
19/08/2022
10.39
 43,400 10.39 10.48 10.31 0 0 0
18/08/2022
10.39
 25,700 10.48 10.48 10.39 0 2,000 -0.0
17/08/2022
10.48
 53,200 10.64 10.64 10.48 0 0 0
16/08/2022
10.64
 33,800 10.73 10.81 10.48 0 0 0
15/08/2022
10.73
 101,700 10.56 10.90 10.56 0 0 0
12/08/2022
10.56
 54,200 10.48 10.56 10.39 0 0 0
11/08/2022
10.48
 55,500 10.48 10.73 10.39 0 1,000 -0.0
10/08/2022
10.48
 22,200 10.64 10.73 10.48 0 0 0
09/08/2022
10.64
 108,100 10.31 10.90 10.39 0 0 0
08/08/2022
10.31
 59,800 10.39 10.39 10.22 0 0 0
05/08/2022
10.39
 50,200 10.48 10.48 10.22 0 0 0
04/08/2022
10.48
 31,100 10.39 10.64 10.39 0 0 0
03/08/2022
10.39
 10,300 10.31 10.48 10.31 0 0 0
02/08/2022
10.31
 37,500 10.14 10.31 10.22 0 0 0
01/08/2022
10.14
 52,400 10.14 10.14 10.05 0 0 0
29/07/2022
10.14
 32,900 10.22 10.48 10.14 0 0 0
28/07/2022
10.22
 30,300 10.22 10.48 10.22 1,000 0 0.0
27/07/2022
10.22
 4,600 10.31 10.31 10.05 2,000 0 0.0
26/07/2022
10.31
 26,400 10.05 10.31 9.80 0 0 0
25/07/2022
10.05
 50,000 10.39 10.39 10.05 0 0 0
22/07/2022
10.39
 19,000 10.56 10.56 10.22 0 0 0
21/07/2022
10.56
 31,106 10.56 10.73 10.39 0 0 0
20/07/2022
10.56
 40,300 10.39 10.73 10.22 0 0 0
19/07/2022
10.39
 53,500 10.56 10.56 10.05 0 0 0
18/07/2022
10.56
 23,400 10.81 11.07 10.56 0 0 0
15/07/2022
10.81
 27,700 11.32 11.32 10.81 0 0 0
14/07/2022
11.32
 103,887 10.48 11.40 10.39 0 0 0
13/07/2022
10.48
 28,200 10.31 10.48 10.31 0 0 0
12/07/2022
10.31
 13,200 10.14 10.39 10.05 0 0 0
11/07/2022
10.14
 73,500 10.14 10.31 10.05 0 0 0
08/07/2022
10.14
 21,100 10.05 10.22 10.05 0 0 0
07/07/2022
10.05
 27,200 9.97 10.22 9.97 0 0 0
06/07/2022
9.97
 29,330 9.97 10.14 9.88 0 0 0
05/07/2022
9.97
 32,500 10.05 10.05 9.80 0 0 0
04/07/2022
10.05
 24,500 10.22 10.22 10.05 0 0 0
01/07/2022
10.22
 38,700 10.14 10.22 9.80 0 0 0
30/06/2022
10.14
 45,300 10.14 10.64 10.14 0 0 0
29/06/2022
10.14
 28,700 10.14 10.14 9.97 0 0 0
28/06/2022
10.14
 87,000 10.05 10.22 9.97 0 0 0
27/06/2022
10.05
 28,200 9.97 10.14 9.88 0 0 0
24/06/2022
9.97
 22,900 9.80 10.14 9.88 0 0 0
23/06/2022
9.80
 29,800 9.71 9.88 9.63 0 0 0
22/06/2022
9.71
 46,600 9.71 9.97 9.63 0 0 0
21/06/2022
9.71
 70,200 9.71 10.05 9.55 0 0 0
20/06/2022
9.71
 82,000 9.97 10.14 9.46 0 0 0
17/06/2022
9.97
 42,000 10.48 10.48 9.55 0 1,500 -0.0
16/06/2022
10.48
 62,700 10.14 10.64 10.05 0 2,100 -0.0
15/06/2022
10.14
 159,900 10.98 11.07 10.05 0 0 0
14/06/2022
10.98
 125,400 11.32 11.40 10.81 400 0 0.0
13/06/2022
11.32
 179,800 12.50 12.50 11.32 700 0 0.0
10/06/2022
12.50
 98,600 12.50 12.92 12.25 0 0 0
09/06/2022: Cổ tức tiền mặt tỉ lệ: 12%
09/06/2022
12.50
 108,200 12.92 13.35 12.42 0 0 0
08/06/2022
12.92
 167,400 12.61 13.08 12.61 0 0 0
07/06/2022
12.61
 187,000 12.45 12.77 12.38 0 0 0
06/06/2022
12.45
 161,307 12.14 12.77 11.98 0 0 0
03/06/2022
12.14
 104,309 12.53 12.53 11.98 0 0 0
02/06/2022
12.53
 104,400 12.77 12.85 12.38 0 0 0
01/06/2022
12.77
 330,909 11.67 12.77 11.75 2,100 0 0.0
31/05/2022
11.67
 34,500 11.59 11.67 11.44 0 0 0
30/05/2022
11.59
 56,100 11.51 11.75 11.51 0 0 0
27/05/2022
11.51
 42,045 11.44 11.59 11.36 0 0 0
26/05/2022
11.44
 79,600 10.97 11.75 10.89 0 0 0
25/05/2022
10.97
 38,500 10.89 11.12 10.81 0 0 0
24/05/2022
10.89
 48,800 10.73 10.89 10.73 0 0 0
23/05/2022
10.73
 66,800 10.97 11.12 10.73 0 0 0
20/05/2022
10.97
 77,013 10.73 11.04 10.73 0 0 0
19/05/2022
10.73
 35,000 10.81 10.81 10.42 400 0 0.0
18/05/2022
10.81
 18,200 10.57 10.81 10.57 0 0 0
17/05/2022
10.57
 54,800 10.34 10.97 10.10 0 0 0
16/05/2022
10.34
 31,400 10.10 10.50 10.03 0 200 -0.0
13/05/2022
10.10
 32,700 10.57 10.65 10.10 0 0 0
12/05/2022
10.57
 21,700 10.97 11.12 10.42 0 0 0
11/05/2022
10.97
 20,500 10.97 11.20 10.89 0 0 0
10/05/2022
10.97
 56,600 10.65 11.04 10.34 1,000 0 0.0
09/05/2022
10.65
 102,200 11.12 11.44 10.65 0 100 -0.0
06/05/2022
11.12
 53,600 11.51 11.51 10.65 0 600 -0.0
05/05/2022
11.51
 51,800 11.36 11.75 11.12 0 0 0
04/05/2022
11.36
 86,310 10.81 11.36 10.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |