CTCP Than Hà Tu - Vinacomin (tht)

7.10
-0.10
(-1.39%)
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
(2026-08-19) 		0.20 2.86% 224,200 -23,000 -0.2
6.90
8.40
7.10
2 tháng
(2026-07-20) 		-0.50 -6.49% 455,100 -10,600 -0.1
6.90
8.40
7.10
3 tháng
(2026-06-22) 		-0.60 -7.69% 657,200 6,400 0.0
6.90
8.40
7.10
6 tháng
(2026-03-23) 		-1.46 -16.82% 3,091,500 -2,700 0.0
6.29
8.66
7.10
12 tháng
(2025-09-23) 		-0.27 -3.63% 7,550,700 -289,800 -2.3
6.29
9.57
7.10
24 tháng
(2024-09-30) 		-3.53 -32.88% 15,912,229 -575,794 -5.6
6.07
11.87
7.10
36 tháng
(2023-10-04) 		-3.30 -31.45% 22,239,084 -700,694 -7.1
5.62
11.87
7.10
60 tháng
(2021-10-14) 		-5.72 -44.26% 70,581,787 -1,016,654 -12.7
5.08
14.13
7.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/11/2022
6.47
 10,200 6.54 6.54 6.39 0 0 0
02/11/2022
6.54
 19,739 6.54 6.54 6.47 0 0 0
01/11/2022
6.54
 21,500 6.62 6.70 6.54 0 0 0
31/10/2022
6.62
 7,400 6.70 6.70 6.54 0 0 0
28/10/2022
6.70
 16,500 6.62 6.85 6.70 0 0 0
27/10/2022
6.62
 33,227 6.62 6.77 6.62 0 0 0
26/10/2022
6.62
 15,310 6.62 6.62 6.39 0 0 0
25/10/2022
6.62
 89,900 6.93 6.93 6.23 0 0 0
24/10/2022
6.93
 69,000 7.39 7.39 6.70 0 0 0
21/10/2022
7.39
 25,001 7.85 7.85 7.31 0 0 0
20/10/2022
7.85
 28,401 7.23 7.85 7.31 0 0 0
19/10/2022
7.23
 11,710 7.31 7.31 7.00 0 0 0
18/10/2022
7.31
 48,300 7.31 7.31 7.23 0 0 0
17/10/2022
7.31
 7,200 7.31 7.31 6.85 0 0 0
14/10/2022
7.31
 9,923 7.31 7.47 7.23 0 0 0
13/10/2022
7.31
 14,334 7.23 7.31 7.16 0 0 0
12/10/2022
7.23
 28,737 7.16 7.23 6.85 0 0 0
11/10/2022
7.16
 70,410 7.85 8.00 7.16 0 0 0
10/10/2022
7.85
 19,333 7.77 7.85 7.47 0 0 0
07/10/2022
7.77
 25,210 8.47 8.47 7.77 0 0 0
06/10/2022
8.47
 2,114 8.70 8.70 8.47 0 0 0
05/10/2022
8.70
 8,801 8.47 8.70 8.47 0 0 0
04/10/2022
8.47
 30,900 8.47 8.62 8.31 0 0 0
03/10/2022
8.47
 32,310 8.77 8.93 8.47 0 0 0
30/09/2022
8.77
 52,321 8.93 9.08 8.77 0 0 0
29/09/2022
8.93
 23,940 9.01 9.24 8.93 0 0 0
28/09/2022
9.01
 47,303 9.16 9.24 9.01 0 0 0
27/09/2022
9.16
 8,064 9.16 9.31 9.08 0 0 0
26/09/2022
9.16
 83,300 9.16 9.31 9.01 0 0 0
23/09/2022
9.16
 23,800 9.39 9.39 9.16 0 0 0
22/09/2022
9.39
 27,800 9.31 9.39 9.31 0 0 0
21/09/2022
9.31
 15,700 9.31 9.31 9.16 0 0 0
20/09/2022
9.31
 35,810 8.93 9.31 9.01 0 0 0
19/09/2022
8.93
 146,264 9.62 9.62 8.93 0 0 0
16/09/2022
9.62
 30,235 9.85 9.85 9.62 0 0 0
15/09/2022
9.85
 23,109 9.77 9.85 9.70 0 0 0
14/09/2022
9.77
 28,917 9.77 9.77 9.62 0 0 0
13/09/2022
9.77
 21,115 9.93 10.01 9.77 300 0 0.0
12/09/2022
9.93
 32,946 9.77 9.93 9.77 0 0 0
09/09/2022
9.77
 24,000 9.62 9.77 9.62 0 0 0
08/09/2022
9.62
 89,400 9.62 9.77 9.62 0 0 0
07/09/2022
9.62
 79,100 10.08 10.08 9.62 0 300 0.0
06/09/2022
10.08
 103,400 10.16 10.47 10.01 0 0 0
05/09/2022
10.16
 144,000 9.93 10.39 9.93 0 0 0
31/08/2022
9.93
 116,500 9.85 9.93 9.77 0 0 0
30/08/2022
9.85
 117,700 9.70 10.01 9.70 0 0 0
29/08/2022
9.70
 89,909 9.77 9.77 9.54 0 0 0
26/08/2022
9.77
 185,900 9.62 10.01 9.62 300 0 0.0
25/08/2022
9.62
 51,100 9.54 9.70 9.54 0 0 0
24/08/2022
9.54
 17,900 9.62 9.70 9.54 0 0 0
23/08/2022
9.62
 71,500 9.47 9.70 9.39 0 0 0
22/08/2022
9.47
 36,000 9.47 9.54 9.31 0 0 0
19/08/2022
9.47
 43,400 9.47 9.54 9.39 0 0 0
18/08/2022
9.47
 25,700 9.54 9.54 9.47 0 2,000 0.0
17/08/2022
9.54
 53,200 9.70 9.70 9.54 0 0 0
16/08/2022
9.70
 33,800 9.77 9.85 9.54 0 0 0
15/08/2022
9.77
 101,700 9.62 9.93 9.62 0 0 0
12/08/2022
9.62
 54,200 9.54 9.62 9.47 0 0 0
11/08/2022
9.54
 55,500 9.54 9.77 9.47 0 1,000 0.0
10/08/2022
9.54
 22,200 9.70 9.77 9.54 0 0 0
09/08/2022
9.70
 108,100 9.39 9.93 9.47 0 0 0
08/08/2022
9.39
 59,800 9.47 9.47 9.31 0 0 0
05/08/2022
9.47
 50,200 9.54 9.54 9.31 0 0 0
04/08/2022
9.54
 31,100 9.47 9.70 9.47 0 0 0
03/08/2022
9.47
 10,300 9.39 9.54 9.39 0 0 0
02/08/2022
9.39
 37,500 9.24 9.39 9.31 0 0 0
01/08/2022
9.24
 52,400 9.24 9.24 9.16 0 0 0
29/07/2022
9.24
 32,900 9.31 9.54 9.24 0 0 0
28/07/2022
9.31
 30,300 9.31 9.54 9.31 1,000 0 0.0
27/07/2022
9.31
 4,600 9.39 9.39 9.16 2,000 0 0.0
26/07/2022
9.39
 26,400 9.16 9.39 8.93 0 0 0
25/07/2022
9.16
 50,000 9.47 9.47 9.16 0 0 0
22/07/2022
9.47
 19,000 9.62 9.62 9.31 0 0 0
21/07/2022
9.62
 31,106 9.62 9.77 9.47 0 0 0
20/07/2022
9.62
 40,300 9.47 9.77 9.31 0 0 0
19/07/2022
9.47
 53,500 9.62 9.62 9.16 0 0 0
18/07/2022
9.62
 23,400 9.85 10.08 9.62 0 0 0
15/07/2022
9.85
 27,700 10.31 10.31 9.85 0 0 0
14/07/2022
10.31
 103,887 9.54 10.39 9.47 0 0 0
13/07/2022
9.54
 28,200 9.39 9.54 9.39 0 0 0
12/07/2022
9.39
 13,200 9.24 9.47 9.16 0 0 0
11/07/2022
9.24
 73,500 9.24 9.39 9.16 0 0 0
08/07/2022
9.24
 21,100 9.16 9.31 9.16 0 0 0
07/07/2022
9.16
 27,200 9.08 9.31 9.08 0 0 0
06/07/2022
9.08
 29,330 9.08 9.24 9.01 0 0 0
05/07/2022
9.08
 32,500 9.16 9.16 8.93 0 0 0
04/07/2022
9.16
 24,500 9.31 9.31 9.16 0 0 0
01/07/2022
9.31
 38,700 9.24 9.31 8.93 0 0 0
30/06/2022
9.24
 45,300 9.24 9.70 9.24 0 0 0
29/06/2022
9.24
 28,700 9.24 9.24 9.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc