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)
18/09/2020
5.30
 3,900 5.53 5.53 5.30 0 0 0
17/09/2020
5.53
 22,070 5.23 5.53 5.15 0 0 0
16/09/2020
5.23
 5,100 5.23 5.23 5.23 0 0 0
15/09/2020
5.23
 9,300 5.15 5.23 5.23 0 0 0
14/09/2020
5.15
 2,000 5.15 5.15 5.15 0 0 0
11/09/2020
5.15
 100 5.08 5.15 5.15 0 0 0
10/09/2020
5.08
 1,550 5.15 5.15 5.08 0 0 0
09/09/2020
5.15
 300 5.23 5.23 5.15 0 0 0
08/09/2020
5.23
 600 5.15 5.23 5.15 0 0 0
07/09/2020
5.15
 400 5.15 5.23 5.15 0 0 0
04/09/2020
5.15
 1,210 5.15 5.15 5.08 0 0 0
03/09/2020
5.15
 1,800 5.15 5.15 5.00 0 0 0
01/09/2020
5.15
 100 5.15 5.15 5.15 0 0 0
31/08/2020
5.15
 3,200 5.23 5.23 5.00 0 0 0
28/08/2020
5.23
 9,200 5.23 5.23 5.15 0 0 0
27/08/2020
5.23
 9,700 5.08 5.23 5.08 0 0 0
26/08/2020
5.08
 10,323 5.15 5.15 4.93 0 0 0
25/08/2020
5.15
 3,620 5.15 5.15 5.15 0 0 0
24/08/2020
5.15
 1,100 5.15 5.15 5.15 0 0 0
21/08/2020
5.15
 10,000 5.08 5.23 5.15 0 0 0
20/08/2020
5.08
 500 5.08 5.08 5.00 0 0 0
19/08/2020
5.08
 1,200 5.08 5.15 5.08 0 0 0
18/08/2020
5.08
 5,600 5.08 5.15 5.08 0 0 0
17/08/2020
5.08
 400 5.08 5.08 5.08 0 0 0
14/08/2020
5.08
 347 5.00 5.08 5.00 0 0 0
13/08/2020
5.00
 2,200 5.08 5.08 5.00 0 0 0
12/08/2020
5.08
 6,100 5.00 5.08 5.00 0 0 0
11/08/2020
5.00
 65,500 5.08 5.08 4.93 0 0 0
10/08/2020
5.08
 4,906 4.93 5.08 5.00 0 0 0
07/08/2020
4.93
 11,102 4.93 4.93 4.93 0 0 0
06/08/2020
4.93
 19,611 5.00 5.08 4.93 0 0 0
05/08/2020
5.00
 707 5.00 5.00 5.00 0 0 0
04/08/2020
5.00
 2,957 5.15 5.15 4.93 0 0 0
03/08/2020
5.15
 505 4.86 5.15 5.00 0 0 0
31/07/2020
4.86
 1,180 4.86 4.86 4.86 0 0 0
30/07/2020
4.86
 26,900 4.93 4.93 4.86 0 0 0
29/07/2020
4.93
 71,960 4.93 4.93 4.78 0 0 0
28/07/2020
4.93
 5,100 5.00 5.00 4.71 0 0 0
27/07/2020
5.00
 1,000 5.00 5.00 5.00 0 0 0
24/07/2020
5.00
 9,400 5.23 5.23 4.86 0 0 0
23/07/2020
5.23
 23,700 5.08 5.23 5.08 0 0 0
22/07/2020
5.08
 5,500 5.08 5.08 5.08 0 0 0
21/07/2020
5.08
 20,000 5.08 5.08 5.08 0 0 0
20/07/2020
5.08
 8,100 5.00 5.08 5.08 0 0 0
17/07/2020
5.00
 8,705 5.00 5.08 4.93 0 0 0
16/07/2020
5.00
 1,701 5.00 5.00 5.00 0 0 0
15/07/2020
5.00
 8,100 4.93 5.00 4.93 0 0 0
14/07/2020
4.93
 0 4.93 4.93 4.93 0 0 0
13/07/2020
4.93
 13,500 4.93 4.93 4.93 0 0 0
10/07/2020
4.93
 200 4.86 4.93 4.93 0 0 0
09/07/2020
4.86
 0 4.86 4.86 4.86 0 0 0
08/07/2020
4.86
 4,300 4.86 4.86 4.86 0 0 0
07/07/2020
4.86
 21,505 4.78 4.86 4.86 13,000 17,100 -0.0
06/07/2020
4.78
 30,700 4.86 4.86 4.78 15,100 14,300 0.0
03/07/2020
4.86
 2,100 4.86 4.86 4.78 0 100 -0.0
02/07/2020
4.86
 12,300 4.78 4.86 4.78 0 12,000 -0.1
01/07/2020
4.78
 64,600 4.86 4.86 4.63 600 17,800 -0.1
30/06/2020
4.86
 61,400 4.93 4.93 4.86 0 27,100 -0.2
29/06/2020
4.93
 50,700 5.00 5.00 4.86 3,000 2,800 0.0
26/06/2020
5.00
 3,300 5.00 5.00 4.86 0 500 -0.0
25/06/2020
5.00
 35,200 4.86 5.00 4.86 0 29,300 -0.2
24/06/2020
4.86
 29,800 4.93 4.93 4.86 15,000 4,000 0.1
23/06/2020
4.93
 58,800 4.93 4.93 4.86 0 28,100 -0.2
22/06/2020
4.93
 30,900 4.93 4.93 4.78 5,000 0 0.0
19/06/2020
4.93
 21,400 5.08 5.08 4.86 0 100 -0.0
18/06/2020: Cổ tức tiền mặt tỉ lệ: 10%
18/06/2020
5.08
 408 5.00 5.45 5.08 0 0 0
17/06/2020
5.00
 155,100 5.13 5.13 5.00 0 23,200 -0.0
16/06/2020
5.13
 49,680 5.13 5.20 5.00 0 23,200 -0.2
15/06/2020
5.13
 174,800 5.13 5.20 5.00 100 121,600 -1.0
12/06/2020
5.13
 78,108 5.13 5.13 5.00 1,200 14,400 -0.1
11/06/2020
5.13
 6,240 5.20 5.20 5.13 0 2,200 -0.0
10/06/2020
5.20
 72,998 5.20 5.20 5.20 0 71,200 -0.6
09/06/2020
5.20
 46,405 5.13 5.26 5.13 0 10,000 -0.1
08/06/2020
5.13
 13,300 5.13 5.13 5.07 0 0 0
05/06/2020
5.13
 10,700 5.13 5.20 5.13 0 0 0
04/06/2020
5.13
 11,700 5.13 5.20 5.13 0 0 0
03/06/2020
5.13
 3,800 5.13 5.20 5.13 0 0 0
02/06/2020
5.13
 12,900 5.13 5.13 5.13 0 0 0
01/06/2020
5.13
 4,810 5.07 5.13 5.07 0 0 0
29/05/2020
5.07
 7,700 5.07 5.13 4.87 0 4,000 -0.0
28/05/2020
5.07
 4,020 5.07 5.07 4.87 0 0 0
27/05/2020
5.07
 11,400 5.07 5.13 5.07 0 0 0
26/05/2020
5.07
 8,905 5.13 5.13 4.87 0 0 0
25/05/2020
5.13
 3,559 5.20 5.20 4.87 0 0 0
22/05/2020
5.20
 22,500 5.13 5.20 5.13 0 0 0
21/05/2020
5.13
 24,900 5.20 5.52 5.13 0 0 0
20/05/2020
5.20
 34,900 5.20 5.72 5.20 0 0 0
19/05/2020
5.20
 40,300 5.20 5.20 5.07 0 0 0
18/05/2020
5.20
 64,500 5.07 5.20 5.07 0 0 0
15/05/2020
5.07
 17,100 5.07 5.07 5.07 0 0 0
14/05/2020
5.07
 81,300 4.94 5.13 5.00 0 0 0
13/05/2020
4.94
 36,400 5.00 5.13 4.94 0 0 0
12/05/2020
5.00
 5,000 4.94 5.00 4.94 0 0 0
11/05/2020
4.94
 2,971 4.81 4.94 4.81 0 0 0
08/05/2020
4.81
 13,109 4.74 4.81 4.74 0 0 0
07/05/2020
4.74
 6,000 4.68 4.74 4.74 0 0 0
06/05/2020
4.68
 4,700 4.68 4.74 4.68 0 0 0
05/05/2020
4.68
 10,000 4.68 4.68 4.68 0 0 0
04/05/2020
4.68
 25,400 4.68 4.68 4.68 0 0 0
29/04/2020
4.68
 0 4.68 4.68 4.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |