CTCP Than Hà Tu - Vinacomin (tht)

12.30
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
(2024-10-28) 		0.60 5.13% 130,398 14,543 0.2
11.60
12.50
12.30
2 tháng
(2024-09-27) 		0 0% 295,989 19,143 0.2
11.60
12.50
12.30
3 tháng
(2024-08-28) 		-0.40 -3.15% 476,995 23,243 0.3
11.60
12.70
12.30
6 tháng
(2024-05-30) 		0.20 1.65% 2,280,309 54,223 0.7
11.60
13
12.30
12 tháng
(2023-12-04) 		0.45 3.78% 6,122,691 -105,857 -1.2
11.30
13
12.30
24 tháng
(2022-12-07) 		5.21 73.49% 19,911,094 -60,817 -0.7
7.09
13
12.30
36 tháng
(2021-12-13) 		1.42 13.09% 44,965,849 -239,217 -4.0
5.78
16.07
12.30
60 tháng
(2019-12-23) 		7.82 174.26% 92,485,214 -677,037 -10.0
4.29
16.64
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/04/2021
6.13
 141,300 6.50 6.50 6.13 28,100 0 0.2
20/04/2021
6.50
 60,000 6.65 6.65 6.35 500 0 0.0
19/04/2021
6.65
 5,090 6.57 6.72 6.42 0 0 0
16/04/2021
6.57
 52,006 6.80 6.80 6.50 0 0 0
15/04/2021
6.80
 76,800 6.72 6.87 6.65 46,500 6,000 0.4
14/04/2021
6.72
 87,086 6.65 6.72 6.42 0 0 0
13/04/2021
6.65
 79,409 6.95 6.95 6.65 0 0 0
12/04/2021
6.95
 268,020 6.87 6.95 6.27 0 0 0
09/04/2021
6.87
 89,880 7.02 7.10 6.72 0 0 0
08/04/2021
7.02
 270,300 6.57 7.02 6.57 10,000 0 0.1
07/04/2021
6.57
 293,795 6.13 6.57 6.05 40,000 2,000 0.3
06/04/2021
6.13
 79,900 6.20 6.20 5.98 0 0 0
05/04/2021
6.20
 143,900 6.05 6.20 5.98 0 500 -0.0
02/04/2021
6.05
 29,364 6.05 6.20 6.05 0 0 0
01/04/2021
6.05
 113,500 6.13 6.20 6.05 15,000 0 0.1
31/03/2021
6.13
 76,400 6.13 6.13 6.05 0 500 -0.0
30/03/2021
6.13
 40,600 6.20 6.20 6.13 0 0 0
29/03/2021
6.20
 4,300 6.20 6.20 6.13 0 0 0
26/03/2021
6.20
 76,200 6.20 6.27 5.98 35,500 0 0.3
25/03/2021
6.20
 14,300 6.20 6.20 6.13 0 0 0
24/03/2021
6.20
 15,217 6.27 6.27 6.13 0 0 0
23/03/2021
6.27
 35,400 6.27 6.27 6.20 0 0 0
22/03/2021
6.27
 56,500 6.27 6.42 6.20 0 0 0
19/03/2021
6.27
 7,900 6.27 6.27 6.20 2,000 0 0.0
18/03/2021
6.27
 2,700 6.20 6.27 6.20 500 0 0.0
17/03/2021
6.20
 60,027 6.35 6.35 6.13 10,000 0 0.1
16/03/2021
6.35
 31,035 6.35 6.35 6.27 0 0 0
15/03/2021
6.35
 67,900 6.35 6.35 6.27 0 0 0
12/03/2021
6.35
 17,000 6.27 6.35 6.27 0 0 0
11/03/2021
6.27
 79,700 6.35 6.57 6.27 16,000 0 0.1
10/03/2021
6.35
 73,100 6.27 6.35 6.20 25,000 0 0.2
09/03/2021
6.27
 27,700 6.35 6.35 6.27 0 0 0
08/03/2021
6.35
 99,940 6.20 6.42 5.98 25,000 0 0.2
05/03/2021
6.20
 55,855 6.13 6.20 6.13 50,000 0 0.4
04/03/2021
6.13
 47,600 6.13 6.20 6.05 20,000 0 0.2
03/03/2021
6.13
 600 6.05 6.13 6.05 0 0 0
02/03/2021
6.05
 50,100 6.13 6.13 5.98 0 0 0
01/03/2021
6.13
 81,700 5.98 6.20 5.98 0 4,000 -0.0
26/02/2021
5.98
 7,500 5.90 6.13 5.98 0 0 0
25/02/2021
5.90
 11,600 5.90 5.90 5.83 0 0 0
24/02/2021
5.90
 20,660 5.90 5.98 5.83 0 0 0
23/02/2021
5.90
 9,600 5.83 5.90 5.83 0 0 0
22/02/2021
5.83
 1,860 5.75 5.83 5.75 0 0 0
19/02/2021
5.75
 10,800 5.83 5.83 5.68 0 0 0
18/02/2021
5.83
 88,900 5.90 5.98 5.68 0 0 0
17/02/2021
5.90
 17,400 5.60 5.90 5.68 0 0 0
09/02/2021
5.60
 105,700 5.53 5.68 5.53 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |