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)
28/04/2020
4.68
 15,200 4.68 4.68 4.68 0 0 0
27/04/2020
4.68
 9,500 4.61 4.68 4.61 0 0 0
24/04/2020
4.61
 0 4.61 4.61 4.61 0 0 0
23/04/2020
4.61
 3,900 4.61 4.61 4.61 0 0 0
22/04/2020
4.61
 15,500 4.61 4.61 4.55 0 0 0
21/04/2020
4.61
 5,400 4.68 4.68 4.61 0 0 0
20/04/2020
4.68
 600 4.74 4.74 4.68 0 0 0
17/04/2020
4.74
 57,000 4.61 4.74 4.68 0 16,500 -0.1
16/04/2020
4.61
 14,500 4.68 4.68 4.61 0 0 0
15/04/2020
4.68
 1,950 4.81 4.81 4.55 0 0 0
14/04/2020
4.81
 0 4.81 4.81 4.81 0 0 0
13/04/2020
4.81
 200 4.81 4.81 4.68 100 0 0.0
10/04/2020
4.81
 200 5.07 5.07 4.61 100 0 0.0
09/04/2020
5.07
 100 4.61 5.07 5.07 100 0 0.0
08/04/2020
4.61
 800 4.61 4.61 4.61 0 0 0
07/04/2020
4.61
 5,700 4.74 4.74 4.61 0 0 0
06/04/2020
4.74
 30,900 4.74 4.74 4.55 0 18,700 -0.1
03/04/2020
4.74
 29,100 4.61 4.74 4.61 0 10,900 -0.1
01/04/2020
4.61
 20,500 4.55 4.61 4.48 0 9,700 -0.1
31/03/2020
4.55
 62,427 4.29 4.68 4.35 0 8,800 -0.1
30/03/2020
4.29
 8,600 4.48 4.48 4.29 0 0 0
27/03/2020
4.48
 26,540 4.48 4.48 4.48 0 4,500 -0.0
26/03/2020
4.48
 10,400 4.42 4.68 4.42 0 2,900 -0.0
25/03/2020
4.42
 7,920 4.42 4.42 4.42 0 5,000 -0.0
24/03/2020
4.42
 2,700 4.35 4.42 4.42 0 0 0
23/03/2020
4.35
 39,600 4.48 4.48 4.35 0 7,600 -0.1
20/03/2020
4.48
 10,000 4.48 4.48 4.48 0 2,400 -0.0
19/03/2020
4.48
 10,620 4.55 4.55 4.42 20 8,300 -0.1
18/03/2020
4.55
 30,700 4.42 4.55 4.42 0 22,500 -0.2
17/03/2020
4.42
 24,600 4.42 4.48 4.35 0 0 0
16/03/2020
4.42
 20,100 4.48 4.48 4.42 0 10,100 -0.1
13/03/2020
4.48
 15,420 4.55 4.55 4.22 0 100 -0.0
12/03/2020
4.55
 400 4.61 4.61 4.29 0 300 -0.0
11/03/2020
4.61
 100 4.48 4.61 4.61 0 0 0
10/03/2020
4.48
 2,400 4.35 4.48 4.29 0 100 -0.0
09/03/2020
4.35
 13,700 4.55 4.55 4.35 0 0 0
06/03/2020
4.55
 17,300 4.61 4.61 4.55 0 0 0
05/03/2020
4.61
 4,400 4.61 4.61 4.61 0 4,400 -0.0
04/03/2020
4.61
 12,000 4.61 4.61 4.61 0 2,000 -0.0
03/03/2020
4.61
 2,000 4.81 4.81 4.61 0 0 0
02/03/2020
4.81
 6,100 4.55 5.00 4.74 100 0 0.0
28/02/2020
4.55
 2,600 4.55 4.55 4.55 0 2,600 -0.0
27/02/2020
4.55
 2,000 4.55 4.55 4.55 0 0 0
26/02/2020
4.55
 1,900 4.48 4.55 4.48 0 1,600 -0.0
25/02/2020
4.48
 9,300 4.55 4.55 4.48 0 100 -0.0
24/02/2020
4.55
 9,200 4.68 4.68 4.55 0 0 0
21/02/2020
4.68
 2,100 4.68 4.68 4.55 0 0 0
20/02/2020
4.68
 0 4.68 4.68 4.68 0 0 0
19/02/2020
4.68
 3,600 4.55 4.68 4.48 0 1,700 -0.0
18/02/2020
4.55
 4,700 4.55 4.55 4.55 0 3,000 -0.0
17/02/2020
4.55
 3,000 4.55 4.55 4.55 0 0 0
14/02/2020
4.55
 100 4.61 4.61 4.55 0 0 0
13/02/2020
4.61
 42,400 4.55 4.61 4.55 0 2,400 -0.0
12/02/2020
4.55
 7,800 4.87 4.87 4.55 0 0 0
11/02/2020
4.87
 16,600 4.55 4.87 4.55 0 7,000 -0.0
10/02/2020
4.55
 9,000 4.61 4.61 4.55 0 2,000 -0.0
07/02/2020
4.61
 100 4.61 4.61 4.61 0 100 -0.0
06/02/2020
4.61
 4,000 4.55 4.61 4.55 0 2,400 -0.0
05/02/2020
4.55
 8,400 4.55 4.55 4.55 0 7,900 -0.1
04/02/2020
4.55
 600 4.55 4.55 4.55 0 600 -0.0
03/02/2020
4.55
 25,200 4.55 4.55 4.48 1,500 0 0.0
31/01/2020
4.55
 11,000 4.55 4.74 4.55 0 10,000 -0.1
30/01/2020
4.55
 3,000 4.61 4.61 4.55 0 0 0
22/01/2020
4.61
 24,500 4.87 4.87 4.61 0 7,900 -0.1
21/01/2020
4.87
 0 4.87 4.87 4.87 0 0 0
20/01/2020
4.87
 29,900 4.48 4.87 4.48 0 28,500 -0.2
17/01/2020
4.48
 28,500 4.55 4.55 4.48 0 0 0
16/01/2020
4.55
 14,800 4.55 4.55 4.42 0 12,700 -0.1
15/01/2020
4.55
 25,200 4.42 4.55 4.42 0 10,000 -0.1
14/01/2020
4.42
 11,400 4.55 4.55 4.42 0 11,300 -0.1
13/01/2020
4.55
 41,700 4.55 4.55 4.55 0 20,800 -0.1
10/01/2020
4.55
 18,000 4.55 4.55 4.55 0 18,000 -0.1
09/01/2020
4.55
 41,500 4.55 4.55 4.55 0 15,300 -0.1
08/01/2020
4.55
 15,300 4.68 4.68 4.55 0 0 0
07/01/2020
4.68
 13,500 4.42 4.68 4.55 0 8,800 -0.1
06/01/2020
4.42
 16,329 4.55 4.55 4.42 0 7,500 -0.1
03/01/2020
4.55
 7,500 4.55 4.55 4.55 0 500 -0.0
02/01/2020
4.55
 3,900 4.55 4.74 4.55 100 0 0.0
31/12/2019
4.55
 10,000 4.68 4.68 4.42 0 0 0
30/12/2019
4.68
 0 4.68 4.68 4.68 0 0 0
27/12/2019
4.68
 0 4.68 4.68 4.68 0 0 0
26/12/2019
4.68
 200 4.48 4.68 4.68 0 0 0
25/12/2019
4.48
 10 4.48 4.48 4.48 0 0 0
24/12/2019
4.48
 0 4.48 4.48 4.48 0 0 0
23/12/2019
4.48
 0 4.48 4.48 4.48 0 0 0
20/12/2019
4.48
 500 4.55 4.55 4.48 0 0 0
19/12/2019
4.55
 1,000 4.55 4.55 4.55 0 0 0
18/12/2019
4.55
 0 4.55 4.55 4.55 0 0 0
17/12/2019
4.55
 0 4.55 4.55 4.55 0 0 0
16/12/2019
4.55
 2,100 4.55 4.74 4.55 0 0 0
13/12/2019
4.55
 20 4.55 4.55 4.55 0 0 0
12/12/2019
4.55
 0 4.55 4.55 4.55 0 0 0
11/12/2019
4.55
 0 4.55 4.55 4.55 0 0 0
10/12/2019
4.55
 0 4.55 4.55 4.55 0 0 0
09/12/2019
4.55
 0 4.55 4.55 4.55 0 0 0
06/12/2019
4.55
 0 4.55 4.55 4.55 0 0 0
05/12/2019
4.55
 0 4.55 4.55 4.55 0 0 0
04/12/2019
4.55
 0 4.55 4.55 4.55 0 0 0
03/12/2019
4.55
 71 4.55 4.55 4.55 0 0 0
02/12/2019
4.55
 2,500 4.55 4.55 4.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |