CTCP Than Hà Tu - Vinacomin (tht)

12.30
0
(0%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |