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)
21/12/2022
7.52
 5,500 7.52 7.52 7.01 0 0 0
20/12/2022
7.52
 31,102 7.86 7.86 7.10 0 0 0
19/12/2022
7.86
 8,225 7.77 8.03 7.60 0 0 0
16/12/2022
7.77
 39,945 7.26 7.94 7.10 0 0 0
15/12/2022
7.26
 2,570 7.35 7.35 7.10 0 0 0
14/12/2022
7.35
 500 7.35 7.35 7.35 0 0 0
13/12/2022
7.35
 221 7.35 7.35 7.26 0 0 0
12/12/2022
7.35
 8,400 7.35 7.35 7.35 0 0 0
09/12/2022
7.35
 29,406 7.01 7.35 7.10 0 0 0
08/12/2022
7.01
 10,400 6.84 7.10 6.93 0 0 0
07/12/2022
6.84
 28,100 7.01 7.01 6.84 0 0 0
06/12/2022
7.01
 24,800 7.43 7.43 6.93 0 0 0
05/12/2022
7.43
 30,901 7.43 7.60 7.26 0 0 0
02/12/2022
7.43
 8,100 7.43 7.43 7.18 0 0 0
01/12/2022
7.43
 30,100 7.10 7.60 7.18 0 0 0
30/11/2022
7.10
 8,698 6.93 7.10 6.93 0 0 0
29/11/2022
6.93
 45,700 7.01 7.10 6.93 0 0 0
28/11/2022
7.01
 23,203 6.84 7.43 6.84 0 0 0
25/11/2022
6.84
 22,210 6.76 6.84 6.76 0 0 0
24/11/2022
6.76
 14,710 6.67 6.76 6.59 500 0 0.0
23/11/2022
6.67
 16,611 6.84 6.84 6.67 0 0 0
22/11/2022
6.84
 34,800 6.84 7.10 6.84 0 0 0
21/11/2022
6.84
 23,000 6.84 7.18 6.76 500 0 0.0
18/11/2022
6.84
 28,319 6.67 7.26 6.34 0 0 0
17/11/2022
6.67
 18,733 6.08 6.67 6.34 200 0 0.0
16/11/2022
6.08
 23,917 5.58 6.08 5.24 0 0 0
15/11/2022
5.58
 82,705 6.00 6.00 5.41 0 0 0
14/11/2022
6.00
 16,011 6.50 6.50 6.00 0 0 0
11/11/2022
6.50
 100,600 6.76 6.84 6.34 0 0 0
10/11/2022
6.76
 77,100 6.93 6.93 6.76 0 0 0
09/11/2022
6.93
 18,200 6.93 7.01 6.93 0 0 0
08/11/2022
6.93
 11,700 6.93 6.93 6.76 0 0 0
07/11/2022
6.93
 65,201 7.01 7.01 6.76 0 0 0
04/11/2022
7.01
 50,100 7.10 7.10 6.76 0 0 0
03/11/2022
7.10
 10,200 7.18 7.18 7.01 0 0 0
02/11/2022
7.18
 19,739 7.18 7.18 7.10 0 0 0
01/11/2022
7.18
 21,500 7.26 7.35 7.18 0 0 0
31/10/2022
7.26
 7,400 7.35 7.35 7.18 0 0 0
28/10/2022
7.35
 16,500 7.26 7.52 7.35 0 0 0
27/10/2022
7.26
 33,227 7.26 7.43 7.26 0 0 0
26/10/2022
7.26
 15,310 7.26 7.26 7.01 0 0 0
25/10/2022
7.26
 89,900 7.60 7.60 6.84 0 0 0
24/10/2022
7.60
 69,000 8.11 8.11 7.35 0 0 0
21/10/2022
8.11
 25,001 8.62 8.62 8.03 0 0 0
20/10/2022
8.62
 28,401 7.94 8.62 8.03 0 0 0
19/10/2022
7.94
 11,710 8.03 8.03 7.69 0 0 0
18/10/2022
8.03
 48,300 8.03 8.03 7.94 0 0 0
17/10/2022
8.03
 7,200 8.03 8.03 7.52 0 0 0
14/10/2022
8.03
 9,923 8.03 8.19 7.94 0 0 0
13/10/2022
8.03
 14,334 7.94 8.03 7.86 0 0 0
12/10/2022
7.94
 28,737 7.86 7.94 7.52 0 0 0
11/10/2022
7.86
 70,410 8.62 8.79 7.86 0 0 0
10/10/2022
8.62
 19,333 8.53 8.62 8.19 0 0 0
07/10/2022
8.53
 25,210 9.29 9.29 8.53 0 0 0
06/10/2022
9.29
 2,114 9.55 9.55 9.29 0 0 0
05/10/2022
9.55
 8,801 9.29 9.55 9.29 0 0 0
04/10/2022
9.29
 30,900 9.29 9.46 9.12 0 0 0
03/10/2022
9.29
 32,310 9.63 9.80 9.29 0 0 0
30/09/2022
9.63
 52,321 9.80 9.97 9.63 0 0 0
29/09/2022
9.80
 23,940 9.88 10.14 9.80 0 0 0
28/09/2022
9.88
 47,303 10.05 10.14 9.88 0 0 0
27/09/2022
10.05
 8,064 10.05 10.22 9.97 0 0 0
26/09/2022
10.05
 83,300 10.05 10.22 9.88 0 0 0
23/09/2022
10.05
 23,800 10.31 10.31 10.05 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |