CTCP Than Hà Tu - Vinacomin (tht)

8.80
0.10
(1.15%)
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
(2026-03-30) 		-0.80 -8.42% 1,140,400 -9,600 -0.1
8.70
9.50
8.80
2 tháng
(2026-03-02) 		-0.20 -2.25% 4,410,400 -700 0.0
8.70
10.50
8.80
3 tháng
(2026-01-29) 		0 0% 4,738,700 3,200 0.1
8.20
10.50
8.80
6 tháng
(2025-10-31) 		0.70 8.75% 5,900,900 -293,100 -2.3
7.80
10.50
8.80
12 tháng
(2025-05-05) 		0.01 0.16% 9,943,800 -357,800 -2.7
7.80
10.50
8.80
24 tháng
(2024-05-09) 		-3.27 -27.35% 17,079,931 -429,815 -3.5
7.80
12.55
8.80
36 tháng
(2023-05-15) 		-2.11 -19.54% 28,770,367 -649,655 -6.2
7.80
12.55
8.80
60 tháng
(2021-05-25) 		2.36 37.13% 96,467,932 -1,017,845 -14.3
5.58
16.06
8.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
10.22
 7,000 10.05 10.39 10.05 0 0 0
13/02/2023
10.05
 81,400 9.97 10.14 9.80 0 0 0
10/02/2023
9.97
 67,800 10.81 10.81 9.97 400 0 0.0
09/02/2023
10.81
 130,919 10.64 11.07 10.48 200 0 0.0
08/02/2023
10.64
 164,600 9.97 10.81 9.88 300 0 0.0
07/02/2023
9.97
 31,901 9.97 10.22 9.80 0 0 0
06/02/2023
9.97
 92,320 10.39 10.39 9.71 0 0 0
03/02/2023
10.39
 45,554 10.56 10.90 10.39 0 0 0
02/02/2023
10.56
 83,000 10.39 10.98 9.97 2,000 0 0.0
01/02/2023
10.39
 130,000 10.90 11.15 10.39 0 0 0
31/01/2023
10.90
 214,212 10.48 11.40 10.22 100 0 0.0
30/01/2023
10.48
 85,618 9.55 10.48 10.22 0 0 0
27/01/2023
9.55
 118,900 8.70 9.55 8.87 0 0 0
19/01/2023
8.70
 89,909 7.94 8.70 8.11 0 0 0
18/01/2023
7.94
 22,300 7.77 8.11 7.77 0 0 0
17/01/2023
7.77
 19,300 7.52 7.77 7.52 0 0 0
16/01/2023
7.52
 11,800 7.60 7.60 7.52 0 0 0
13/01/2023
7.60
 10,000 7.69 7.69 7.52 0 0 0
12/01/2023
7.69
 7,800 7.60 7.69 7.60 0 0 0
11/01/2023
7.60
 5,920 7.43 7.60 7.43 0 0 0
10/01/2023
7.43
 6,400 7.69 7.69 7.43 0 0 0
09/01/2023
7.69
 11,200 7.60 7.69 7.52 0 0 0
06/01/2023
7.60
 18,900 7.43 7.77 7.43 0 0 0
05/01/2023
7.43
 6,100 7.60 7.60 7.43 0 0 0
04/01/2023
7.60
 10,521 7.43 7.94 7.52 0 0 0
03/01/2023
7.43
 9,233 7.35 7.52 7.18 0 0 0
30/12/2022
7.35
 657 7.18 7.35 7.01 0 0 0
29/12/2022
7.18
 2,800 7.01 7.26 7.10 0 0 0
28/12/2022
7.01
 1,500 7.26 7.26 7.01 0 0 0
27/12/2022
7.26
 500 7.26 7.26 7.26 0 0 0
26/12/2022
7.26
 2,100 7.35 7.35 7.10 0 0 0
23/12/2022
7.35
 8,272 7.26 7.35 6.93 0 0 0
22/12/2022
7.26
 1,200 7.52 7.60 7.10 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |