CTCP Than Hà Tu - Vinacomin (tht)

8.80
0
(0%)
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
(2025-12-29) 		0.90 11.39% 601,900 -106,600 -0.8
7.90
9.10
8.80
2 tháng
(2025-11-28) 		0.80 10% 799,300 -160,800 -1.3
7.80
9.10
8.80
3 tháng
(2025-10-29) 		0.80 10% 1,090,600 -296,300 -2.4
7.80
9.10
8.80
6 tháng
(2025-07-31) 		0.20 2.33% 2,091,800 -309,300 -2.5
7.80
9.10
8.80
12 tháng
(2025-02-03) 		-2.59 -22.73% 8,925,054 -583,895 -5.5
7.80
12.45
8.80
24 tháng
(2024-02-07) 		-2.55 -22.46% 13,669,632 -456,615 -3.9
7.80
12.55
8.80
36 tháng
(2023-02-13) 		-1.25 -12.46% 27,495,190 -636,655 -6.1
7.80
12.55
8.80
60 tháng
(2021-02-22) 		3.18 56.49% 94,994,582 -582,245 -10.7
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |