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)
28/06/2022
9.24
 87,000 9.16 9.31 9.08 0 0 0
27/06/2022
9.16
 28,200 9.08 9.24 9.01 0 0 0
24/06/2022
9.08
 22,900 8.93 9.24 9.01 0 0 0
23/06/2022
8.93
 29,800 8.85 9.01 8.77 0 0 0
22/06/2022
8.85
 46,600 8.85 9.08 8.77 0 0 0
21/06/2022
8.85
 70,200 8.85 9.16 8.70 0 0 0
20/06/2022
8.85
 82,000 9.08 9.24 8.62 0 0 0
17/06/2022
9.08
 42,000 9.54 9.54 8.70 0 1,500 0.0
16/06/2022
9.54
 62,700 9.24 9.70 9.16 0 2,100 0.0
15/06/2022
9.24
 159,900 10.01 10.08 9.16 0 0 0
14/06/2022
10.01
 125,400 10.31 10.39 9.85 400 0 0.0
13/06/2022
10.31
 179,800 11.39 11.39 10.31 700 0 0.0
10/06/2022
11.39
 98,600 11.39 11.78 11.16 0 0 0
09/06/2022: Cổ tức tiền mặt tỉ lệ: 12%
09/06/2022
11.39
 108,200 11.78 12.16 11.31 0 0 0
08/06/2022
11.78
 167,400 11.49 11.92 11.49 0 0 0
07/06/2022
11.49
 187,000 11.35 11.63 11.28 0 0 0
06/06/2022
11.35
 161,307 11.06 11.63 10.92 0 0 0
03/06/2022
11.06
 104,309 11.42 11.42 10.92 0 0 0
02/06/2022
11.42
 104,400 11.63 11.70 11.28 0 0 0
01/06/2022
11.63
 330,909 10.63 11.63 10.71 2,100 0 0.0
31/05/2022
10.63
 34,500 10.56 10.63 10.42 0 0 0
30/05/2022
10.56
 56,100 10.49 10.71 10.49 0 0 0
27/05/2022
10.49
 42,045 10.42 10.56 10.35 0 0 0
26/05/2022
10.42
 79,600 9.99 10.71 9.92 0 0 0
25/05/2022
9.99
 38,500 9.92 10.13 9.85 0 0 0
24/05/2022
9.92
 48,800 9.78 9.92 9.78 0 0 0
23/05/2022
9.78
 66,800 9.99 10.13 9.78 0 0 0
20/05/2022
9.99
 77,013 9.78 10.06 9.78 0 0 0
19/05/2022
9.78
 35,000 9.85 9.85 9.49 400 0 0.0
18/05/2022
9.85
 18,200 9.63 9.85 9.63 0 0 0
17/05/2022
9.63
 54,800 9.42 9.99 9.21 0 0 0
16/05/2022
9.42
 31,400 9.21 9.56 9.14 0 200 0.0
13/05/2022
9.21
 32,700 9.63 9.71 9.21 0 0 0
12/05/2022
9.63
 21,700 9.99 10.13 9.49 0 0 0
11/05/2022
9.99
 20,500 9.99 10.21 9.92 0 0 0
10/05/2022
9.99
 56,600 9.71 10.06 9.42 1,000 0 0.0
09/05/2022
9.71
 102,200 10.13 10.42 9.71 0 100 0.0
06/05/2022
10.13
 53,600 10.49 10.49 9.71 0 600 0.0
05/05/2022
10.49
 51,800 10.35 10.71 10.13 0 0 0
04/05/2022
10.35
 86,310 9.85 10.35 9.63 0 0 0
29/04/2022
9.85
 49,200 9.71 9.92 9.71 0 0 0
28/04/2022
9.71
 27,906 9.56 9.85 9.63 0 0 0
27/04/2022
9.56
 60,000 9.42 9.63 9.42 500 0 0.0
26/04/2022
9.42
 92,700 9.28 9.42 8.92 0 100 0.0
25/04/2022
9.28
 95,300 9.85 10.21 9.28 0 200 0.0
22/04/2022
9.85
 66,900 9.71 10.13 9.42 0 600 0.0
21/04/2022
9.71
 121,100 10.13 10.13 9.14 0 0 0
20/04/2022
10.13
 117,100 10.13 10.21 9.99 0 0 0
19/04/2022
10.13
 96,700 10.28 10.49 10.06 0 0 0
18/04/2022
10.28
 121,500 10.56 10.56 10.13 0 0 0
15/04/2022
10.56
 60,100 10.71 10.78 10.49 0 0 0
14/04/2022
10.71
 64,100 10.56 10.99 10.63 0 0 0
13/04/2022
10.56
 97,100 10.56 10.85 9.56 500 0 0.0
12/04/2022
10.56
 164,733 11.35 11.35 10.56 500 600 0.0
08/04/2022
11.35
 64,242 11.49 11.63 11.20 0 0 0
07/04/2022
11.49
 221,900 11.99 12.20 11.49 0 8,200 -0.1
06/04/2022
11.99
 450,010 11.20 12.13 11.28 200 16,500 -0.3
05/04/2022
11.20
 120,598 11.28 11.35 10.71 0 0 0
04/04/2022
11.28
 131,100 11.28 11.49 11.13 0 1,500 0.0
01/04/2022
11.28
 119,800 11.20 11.42 11.06 0 0 0
31/03/2022
11.20
 110,901 11.06 11.56 11.06 0 0 0
30/03/2022
11.06
 319,900 11.63 11.63 11.06 0 0 0
29/03/2022
11.63
 139,900 11.70 11.70 11.42 0 0 0
28/03/2022
11.70
 252,074 11.92 11.99 11.28 2,400 0 0.0
25/03/2022
11.92
 167,000 11.85 11.92 11.63 0 0 0
24/03/2022
11.85
 181,622 12.06 12.28 11.85 0 1,000 0.0
23/03/2022
12.06
 120,640 12.49 12.49 11.99 0 0 0
22/03/2022
12.49
 528,640 11.70 12.78 11.56 400 0 0.0
21/03/2022
11.70
 139,400 11.78 12.13 11.49 0 0 0
18/03/2022
11.78
 146,005 11.85 12.06 11.63 0 0 0
17/03/2022
11.85
 203,652 11.85 11.99 11.42 0 0 0
16/03/2022
11.85
 101,708 12.06 12.13 11.70 0 0 0
15/03/2022
12.06
 262,900 11.78 12.06 11.13 0 0 0
14/03/2022
11.78
 437,901 12.20 12.20 10.99 0 0 0
11/03/2022
12.20
 637,150 13.42 13.70 12.20 0 0 0
10/03/2022
13.42
 276,395 13.63 13.99 13.06 0 0 0
09/03/2022
13.63
 818,550 13.27 14.06 12.49 0 61,000 -1.2
08/03/2022
13.27
 565,230 14.13 14.63 13.27 0 0 0
07/03/2022
14.13
 752,448 12.85 14.13 12.99 0 70,000 -1.3
04/03/2022
12.85
 588,611 13.13 14.20 12.85 0 0 0
03/03/2022
13.13
 1,109,064 11.99 13.13 12.13 12,000 37,800 -0.5
02/03/2022
11.99
 357,194 11.92 12.20 11.70 0 0 0
01/03/2022
11.92
 525,264 11.92 12.78 11.63 0 0 0
28/02/2022
11.92
 719,591 10.85 11.92 10.92 0 0 0
25/02/2022
10.85
 498,111 10.28 10.92 10.35 0 5,000 -0.1
24/02/2022
10.28
 354,300 10.13 10.42 10.06 0 5,000 -0.1
23/02/2022
10.13
 203,018 9.78 10.49 9.78 0 0 0
22/02/2022
9.78
 54,600 9.78 9.78 9.63 0 0 0
21/02/2022
9.78
 44,000 9.85 9.85 9.71 0 0 0
18/02/2022
9.85
 61,700 9.92 9.92 9.63 0 0 0
17/02/2022
9.92
 96,600 10.06 10.06 9.63 0 0 0
16/02/2022
10.06
 83,818 10.21 10.21 9.63 0 0 0
15/02/2022
10.21
 54,930 10.28 10.49 9.99 0 0 0
14/02/2022
10.28
 208,307 10.35 10.99 10.28 0 0 0
11/02/2022
10.35
 282,000 9.42 10.35 9.35 0 7,000 -0.1
10/02/2022
9.42
 33,200 9.49 9.49 9.28 0 0 0
09/02/2022
9.49
 34,900 9.49 9.56 9.42 0 0 0
08/02/2022
9.49
 33,808 9.35 9.49 9.28 0 0 0
07/02/2022
9.35
 21,200 8.92 9.42 8.99 0 0 0
28/01/2022
8.92
 48,900 8.92 8.99 8.85 0 0 0

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