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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |