CTCP Than Hà Tu - Vinacomin (tht)

8
0.10
(1.27%)
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
(2026-05-19) 		-0.21 -2.58% 432,400 -2,700 0
7.84
8.30
7.90
2 tháng
(2026-04-20) 		-0.39 -4.72% 1,164,500 -4,000 0
7.84
8.30
7.90
3 tháng
(2026-03-20) 		-1.12 -12.42% 2,625,700 -16,400 -0.1
7.84
9.02
7.90
6 tháng
(2025-12-22) 		0.70 9.76% 6,229,900 -108,400 -0.8
7.20
9.57
7.90
12 tháng
(2025-06-23) 		0.43 5.74% 8,762,800 -305,000 -2.4
7.11
9.57
7.90
24 tháng
(2024-06-28) 		-2.74 -25.75% 16,560,808 -527,215 -4.7
7.11
11.43
7.90
36 tháng
(2023-07-04) 		-1.87 -19.14% 26,993,492 -644,755 -6.1
7.11
11.43
7.90
60 tháng
(2021-07-14) 		0.91 12.95% 90,092,161 -1,185,845 -15.7
5.08
14.63
7.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/03/2023
9.47
 25,100 9.31 9.47 9.24 0 0 0
30/03/2023
9.31
 3,223 9.31 9.39 9.24 0 0 0
29/03/2023
9.31
 24,300 9.24 9.47 9.31 0 0 0
28/03/2023
9.24
 22,500 9.54 9.54 9.24 0 0 0
27/03/2023
9.54
 20,513 9.70 9.77 9.39 0 0 0
24/03/2023
9.70
 128,338 9.01 9.85 8.93 0 0 0
23/03/2023
9.01
 9,515 8.93 9.01 8.93 0 0 0
22/03/2023
8.93
 19,600 9.08 9.16 8.93 0 0 0
21/03/2023
9.08
 6,920 9.08 9.08 8.93 0 0 0
20/03/2023
9.08
 7,700 9.24 9.24 9.01 0 0 0
17/03/2023
9.24
 7,363 9.16 9.24 9.08 0 0 0
16/03/2023
9.16
 13,100 9.24 9.24 8.70 0 0 0
15/03/2023
9.24
 9,600 9.08 9.24 9.08 0 0 0
14/03/2023
9.08
 22,640 9.08 9.24 9.01 0 0 0
13/03/2023
9.08
 68,500 9.31 9.31 9.08 0 0 0
10/03/2023
9.31
 17,300 9.24 9.31 9.16 0 0 0
09/03/2023
9.24
 14,900 9.39 9.39 9.24 0 0 0
08/03/2023
9.39
 47,900 9.39 9.39 9.08 100 0 0.0
07/03/2023
9.39
 22,900 9.31 9.39 9.24 0 0 0
06/03/2023
9.31
 39,801 9.31 9.39 9.24 0 0 0
03/03/2023
9.31
 40,600 9.24 9.31 8.39 0 0 0
02/03/2023
9.24
 3,900 9.16 9.24 9.08 0 0 0
01/03/2023
9.16
 37,616 8.93 9.16 8.85 0 0 0
28/02/2023
8.93
 57,900 9.01 9.24 8.93 0 0 0
27/02/2023
9.01
 49,300 9.24 9.24 9.01 0 0 0
24/02/2023
9.24
 87,306 9.39 9.54 9.01 0 0 0
23/02/2023
9.39
 125,600 9.62 9.77 9.24 0 0 0
22/02/2023
9.62
 207,900 9.62 10.01 9.62 0 0 0
21/02/2023
9.62
 105,600 9.62 9.77 9.47 0 0 0
20/02/2023
9.62
 127,525 9.47 9.62 9.39 0 0 0
17/02/2023
9.47
 18,359 9.54 9.54 9.39 0 0 0
16/02/2023
9.54
 89,409 9.08 9.54 9.24 0 0 0
15/02/2023
9.08
 32,200 9.31 9.47 9.01 0 0 0
14/02/2023
9.31
 7,000 9.16 9.47 9.16 0 0 0
13/02/2023
9.16
 81,400 9.08 9.24 8.93 0 0 0
10/02/2023
9.08
 67,800 9.85 9.85 9.08 400 0 0.0
09/02/2023
9.85
 130,919 9.70 10.08 9.54 200 0 0.0
08/02/2023
9.70
 164,600 9.08 9.85 9.01 300 0 0.0
07/02/2023
9.08
 31,901 9.08 9.31 8.93 0 0 0
06/02/2023
9.08
 92,320 9.47 9.47 8.85 0 0 0
03/02/2023
9.47
 45,554 9.62 9.93 9.47 0 0 0
02/02/2023
9.62
 83,000 9.47 10.01 9.08 2,000 0 0.0
01/02/2023
9.47
 130,000 9.93 10.16 9.47 0 0 0
31/01/2023
9.93
 214,212 9.54 10.39 9.31 100 0 0.0
30/01/2023
9.54
 85,618 8.70 9.54 9.31 0 0 0
27/01/2023
8.70
 118,900 7.93 8.70 8.08 0 0 0
19/01/2023
7.93
 89,909 7.23 7.93 7.39 0 0 0
18/01/2023
7.23
 22,300 7.08 7.39 7.08 0 0 0
17/01/2023
7.08
 19,300 6.85 7.08 6.85 0 0 0
16/01/2023
6.85
 11,800 6.93 6.93 6.85 0 0 0
13/01/2023
6.93
 10,000 7.00 7.00 6.85 0 0 0
12/01/2023
7.00
 7,800 6.93 7.00 6.93 0 0 0
11/01/2023
6.93
 5,920 6.77 6.93 6.77 0 0 0
10/01/2023
6.77
 6,400 7.00 7.00 6.77 0 0 0
09/01/2023
7.00
 11,200 6.93 7.00 6.85 0 0 0
06/01/2023
6.93
 18,900 6.77 7.08 6.77 0 0 0
05/01/2023
6.77
 6,100 6.93 6.93 6.77 0 0 0
04/01/2023
6.93
 10,521 6.77 7.23 6.85 0 0 0
03/01/2023
6.77
 9,233 6.70 6.85 6.54 0 0 0
30/12/2022
6.70
 657 6.54 6.70 6.39 0 0 0
29/12/2022
6.54
 2,800 6.39 6.62 6.47 0 0 0
28/12/2022
6.39
 1,500 6.62 6.62 6.39 0 0 0
27/12/2022
6.62
 500 6.62 6.62 6.62 0 0 0
26/12/2022
6.62
 2,100 6.70 6.70 6.47 0 0 0
23/12/2022
6.70
 8,272 6.62 6.70 6.31 0 0 0
22/12/2022
6.62
 1,200 6.85 6.93 6.47 0 0 0
21/12/2022
6.85
 5,500 6.85 6.85 6.39 0 0 0
20/12/2022
6.85
 31,102 7.16 7.16 6.47 0 0 0
19/12/2022
7.16
 8,225 7.08 7.31 6.93 0 0 0
16/12/2022
7.08
 39,945 6.62 7.23 6.47 0 0 0
15/12/2022
6.62
 2,570 6.70 6.70 6.47 0 0 0
14/12/2022
6.70
 500 6.70 6.70 6.70 0 0 0
13/12/2022
6.70
 221 6.70 6.70 6.62 0 0 0
12/12/2022
6.70
 8,400 6.70 6.70 6.70 0 0 0
09/12/2022
6.70
 29,406 6.39 6.70 6.47 0 0 0
08/12/2022
6.39
 10,400 6.23 6.47 6.31 0 0 0
07/12/2022
6.23
 28,100 6.39 6.39 6.23 0 0 0
06/12/2022
6.39
 24,800 6.77 6.77 6.31 0 0 0
05/12/2022
6.77
 30,901 6.77 6.93 6.62 0 0 0
02/12/2022
6.77
 8,100 6.77 6.77 6.54 0 0 0
01/12/2022
6.77
 30,100 6.47 6.93 6.54 0 0 0
30/11/2022
6.47
 8,698 6.31 6.47 6.31 0 0 0
29/11/2022
6.31
 45,700 6.39 6.47 6.31 0 0 0
28/11/2022
6.39
 23,203 6.23 6.77 6.23 0 0 0
25/11/2022
6.23
 22,210 6.16 6.23 6.16 0 0 0
24/11/2022
6.16
 14,710 6.08 6.16 6.00 500 0 0.0
23/11/2022
6.08
 16,611 6.23 6.23 6.08 0 0 0
22/11/2022
6.23
 34,800 6.23 6.47 6.23 0 0 0
21/11/2022
6.23
 23,000 6.23 6.54 6.16 500 0 0.0
18/11/2022
6.23
 28,319 6.08 6.62 5.77 0 0 0
17/11/2022
6.08
 18,733 5.54 6.08 5.77 200 0 0.0
16/11/2022
5.54
 23,917 5.08 5.54 4.77 0 0 0
15/11/2022
5.08
 82,705 5.46 5.46 4.93 0 0 0
14/11/2022
5.46
 16,011 5.93 5.93 5.46 0 0 0
11/11/2022
5.93
 100,600 6.16 6.23 5.77 0 0 0
10/11/2022
6.16
 77,100 6.31 6.31 6.16 0 0 0
09/11/2022
6.31
 18,200 6.31 6.39 6.31 0 0 0
08/11/2022
6.31
 11,700 6.31 6.31 6.16 0 0 0
07/11/2022
6.31
 65,201 6.39 6.39 6.16 0 0 0
04/11/2022
6.39
 50,100 6.47 6.47 6.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |