CTCP Than Hà Tu - Vinacomin (tht)

12.10
-0.10
(-0.82%)
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
(2024-08-20) 		-0.30 -2.40% 211,100 21,200 0.3
12
12.70
12.20
2 tháng
(2024-07-22) 		-0.40 -3.17% 1,030,500 12,800 0.2
12
13
12.20
3 tháng
(2024-06-21) 		-0.10 -0.81% 1,608,800 27,080 0.3
12
13
12.20
6 tháng
(2024-03-25) 		0.16 1.35% 3,517,500 117,780 1.5
11.94
13
12.20
12 tháng
(2023-09-25) 		0.16 1.35% 6,358,400 -126,800 -1.5
11.30
13
12.20
24 tháng
(2022-09-30) 		2.22 22.27% 21,050,003 -80,360 -0.9
5.78
13
12.20
36 tháng
(2021-10-05) 		-3.71 -23.31% 57,785,663 -458,460 -7.4
5.78
16.07
12.20
60 tháng
(2019-10-16) 		7.72 172.03% 92,234,894 -697,880 -10.2
4.29
16.64
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
5.53
 437,400 5.60 5.60 5.45 0 0 0
05/02/2021
5.60
 8,100 5.68 5.68 5.60 0 100 -0.0
04/02/2021
5.68
 95,800 5.68 5.68 5.53 0 0 0
03/02/2021
5.68
 191,000 5.45 5.68 5.45 10,000 12,900 -0.0
02/02/2021
5.45
 60,314 5.53 5.53 5.38 0 0 0
01/02/2021
5.53
 21,000 5.60 5.60 5.45 0 0 0
29/01/2021
5.60
 48,100 5.38 5.60 5.38 0 0 0
28/01/2021
5.38
 53,800 5.98 5.98 5.38 0 0 0
27/01/2021
5.98
 13,450 6.27 6.27 5.98 0 0 0
26/01/2021
6.27
 0 6.27 6.27 6.27 0 0 0
25/01/2021
6.27
 499 6.20 6.27 6.20 0 0 0
22/01/2021
6.20
 3,300 6.27 6.27 6.13 0 0 0
21/01/2021
6.27
 4,398 6.20 6.27 6.13 0 0 0
20/01/2021
6.20
 2,200 6.27 6.27 6.13 0 0 0
19/01/2021
6.27
 227,310 6.57 6.57 5.98 0 0 0
18/01/2021
6.57
 8,870 6.27 6.72 6.42 0 0 0
15/01/2021
6.27
 56,100 6.27 6.42 6.27 0 0 0
14/01/2021
6.27
 53,290 6.27 6.27 6.27 7,400 0 0.1
13/01/2021
6.27
 87,810 6.27 6.35 6.27 2,600 0 0.0
12/01/2021
6.27
 31,900 6.35 6.35 6.27 0 0 0
11/01/2021
6.35
 37,600 6.35 6.35 6.27 10,000 0 0.1
08/01/2021
6.35
 12,400 6.35 6.35 6.35 0 0 0
07/01/2021
6.35
 65,500 6.35 6.42 6.20 0 0 0
06/01/2021
6.35
 19,600 6.35 6.42 6.27 0 0 0
05/01/2021
6.35
 99,710 6.35 6.35 6.27 0 0 0
04/01/2021
6.35
 84,300 6.35 6.35 6.35 0 0 0
31/12/2020
6.35
 26,400 6.42 6.42 6.35 0 0 0
30/12/2020
6.42
 530,600 6.50 6.50 6.13 0 0 0
29/12/2020
6.50
 173,120 6.27 6.50 6.27 0 8,000 -0.1
28/12/2020
6.27
 251,900 5.75 6.27 5.83 0 0 0
25/12/2020
5.75
 21,051 5.75 5.75 5.60 0 0 0
24/12/2020
5.75
 6,300 5.68 5.75 5.60 0 0 0
23/12/2020
5.68
 7,100 5.68 5.75 5.68 0 0 0
22/12/2020
5.68
 19,233 5.68 5.75 5.53 0 0 0
21/12/2020
5.68
 14,008 5.68 5.68 5.53 8,000 0 0.1
18/12/2020
5.68
 6,200 5.75 5.75 5.53 0 0 0
17/12/2020
5.75
 18,320 5.90 6.35 5.53 0 0 0
16/12/2020
5.90
 19,900 5.75 5.98 5.83 0 0 0
15/12/2020
5.75
 15,400 5.68 5.83 5.75 0 0 0
14/12/2020
5.68
 52,950 5.53 5.83 5.53 50 0 0.0
11/12/2020
5.53
 2,800 5.53 5.53 5.53 0 2,800 -0.0
10/12/2020
5.53
 29,300 5.53 5.60 5.53 0 300 -0.0
09/12/2020
5.53
 4,890 5.60 5.60 5.53 0 0 0
08/12/2020
5.60
 8,500 5.68 5.68 5.60 500 0 0.0
07/12/2020
5.68
 7,870 5.68 5.68 5.53 2,600 0 0.0
04/12/2020
5.68
 1,320 5.53 5.68 5.60 0 0 0
03/12/2020
5.53
 40,800 5.53 5.53 5.53 0 0 0
02/12/2020
5.53
 26,000 5.53 5.53 5.53 0 0 0
01/12/2020
5.53
 17,000 5.45 5.53 5.45 0 0 0
30/11/2020
5.45
 46,550 5.53 5.53 5.45 0 0 0
27/11/2020
5.53
 8,220 5.60 5.60 5.38 0 0 0
26/11/2020
5.60
 11,230 5.53 5.60 5.53 0 0 0
25/11/2020
5.53
 8,810 5.38 5.53 5.38 0 0 0
24/11/2020
5.38
 6,580 5.60 5.60 5.30 0 0 0
23/11/2020
5.60
 200 5.45 5.60 5.45 0 0 0
20/11/2020
5.45
 1,100 5.60 5.60 5.45 0 0 0
19/11/2020
5.60
 1 5.60 5.60 5.60 0 0 0
18/11/2020
5.60
 5,812 5.53 5.60 5.45 0 0 0
17/11/2020
5.53
 2,110 5.45 5.53 5.38 0 0 0
16/11/2020
5.45
 3,000 5.45 5.45 5.45 0 0 0
13/11/2020
5.45
 238 5.30 5.45 5.38 0 0 0
12/11/2020
5.30
 6,710 5.38 5.38 5.30 1,100 0 0.0
11/11/2020
5.38
 5,000 5.60 5.60 5.30 0 0 0
10/11/2020
5.60
 3,500 5.60 5.60 5.38 0 0 0
09/11/2020
5.60
 8,500 5.60 5.60 5.60 0 0 0
06/11/2020
5.60
 5,800 5.53 5.60 5.60 0 0 0
05/11/2020
5.53
 300 5.53 5.53 5.53 0 0 0
04/11/2020
5.53
 0 5.53 5.53 5.53 0 0 0
03/11/2020
5.53
 14,001 5.45 5.53 5.53 0 0 0
02/11/2020
5.45
 22,800 5.60 5.60 5.15 3,900 0 0.0
30/10/2020
5.60
 4,100 5.60 5.60 5.45 0 0 0
29/10/2020
5.60
 100 5.38 5.60 5.60 0 0 0
28/10/2020
5.38
 600 5.60 5.60 5.38 0 0 0
27/10/2020
5.60
 4,601 5.60 5.60 5.30 1,000 4,500 -0.0
26/10/2020
5.60
 7,400 5.53 5.60 5.45 0 0 0
23/10/2020
5.53
 2,500 5.60 5.60 5.45 0 0 0
22/10/2020
5.60
 6,000 5.60 5.60 5.60 0 0 0
21/10/2020
5.60
 9,520 5.60 5.60 5.60 0 0 0
20/10/2020
5.60
 5,600 5.68 5.68 5.60 0 0 0
19/10/2020
5.68
 10,000 5.68 5.68 5.68 0 0 0
16/10/2020
5.68
 4,000 5.68 5.68 5.68 0 0 0
15/10/2020
5.68
 6,100 5.75 5.75 5.68 0 0 0
14/10/2020
5.75
 22,500 5.68 5.75 5.75 1,000 0 0.0
13/10/2020
5.68
 36,900 5.60 5.68 5.60 0 0 0
12/10/2020
5.60
 10,500 5.53 5.75 5.60 100 0 0.0
09/10/2020
5.53
 1,339 5.60 5.60 5.53 0 0 0
08/10/2020
5.60
 103 5.53 5.60 5.60 0 0 0
07/10/2020
5.53
 39,600 5.53 5.53 5.53 0 0 0
06/10/2020
5.53
 8,500 5.53 5.60 5.45 0 0 0
05/10/2020
5.53
 11,867 5.53 5.53 5.53 0 0 0
02/10/2020
5.53
 3,100 5.53 5.68 5.53 0 0 0
01/10/2020
5.53
 3,400 5.45 5.53 5.45 0 0 0
30/09/2020
5.45
 2,100 5.38 5.45 5.30 0 0 0
29/09/2020
5.38
 28,800 5.38 5.45 5.38 0 0 0
28/09/2020
5.38
 7,700 5.38 5.38 5.38 0 0 0
25/09/2020
5.38
 10,400 5.45 5.45 5.38 0 0 0
24/09/2020
5.45
 300 5.53 5.53 5.38 0 0 0
23/09/2020
5.53
 2,870 5.60 5.60 5.30 0 0 0
22/09/2020
5.60
 56,500 5.30 5.60 5.30 0 1,800 -0.0
21/09/2020
5.30
 12,570 5.30 5.38 5.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |