CTCP Than Hà Tu - Vinacomin (tht)

7
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
(2026-09-04) 		-0.30 -4.17% 243,000 300 0
6.90
7.20
7
2 tháng
(2026-08-05) 		-0.40 -5.48% 415,200 10,300 0.1
6.90
7.40
7
3 tháng
(2026-07-06) 		-1.20 -14.81% 608,900 16,300 0.1
6.90
8.10
7
6 tháng
(2026-04-07) 		-1.39 -16.78% 2,305,900 20,600 0.1
6.90
8.47
7
12 tháng
(2025-10-09) 		-0.48 -6.50% 7,509,100 -265,400 -2.1
6.90
9.57
7
24 tháng
(2024-10-14) 		-3.74 -35.15% 15,675,252 -536,395 -5.2
6.07
11.87
7
36 tháng
(2023-10-20) 		-3.52 -33.79% 21,803,754 -653,195 -6.6
5.62
11.87
7
60 tháng
(2021-11-01) 		-3.88 -35.97% 66,497,918 -871,655 -10.7
5.08
14.13
7
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/12/2021
9.78
 190,518 9.06 9.78 8.92 0 0 0
28/12/2021
8.92
 76,885 9.28 9.28 8.78 1,000 0 0.0
27/12/2021
8.99
 54,101 9.21 9.21 8.92 0 0 0
24/12/2021
8.99
 63,400 9.14 9.21 8.99 0 0 0
23/12/2021
9.28
 106,440 9.28 9.42 8.56 0 0 0
22/12/2021
9.28
 108,100 9.35 9.49 9.28 0 0 0
21/12/2021
9.35
 49,120 9.56 9.63 9.28 0 0 0
20/12/2021
9.56
 135,500 9.49 9.56 9.14 0 0 0
17/12/2021
9.49
 83,100 9.35 9.56 9.35 0 0 0
16/12/2021
9.56
 66,539 9.99 9.99 9.49 0 0 0
15/12/2021
9.63
 108,100 9.56 9.92 9.49 0 0 0
14/12/2021
9.56
 52,210 9.56 9.63 9.49 0 0 0
13/12/2021
9.56
 106,050 9.71 9.78 9.49 0 0 0
10/12/2021
9.71
 52,512 10.71 10.71 9.63 0 0 0
09/12/2021
9.78
 60,914 10.13 10.13 9.63 0 0 0
08/12/2021
9.63
 74,000 10.35 10.35 9.56 0 0 0
07/12/2021
9.56
 136,680 9.71 9.78 9.28 0 0 0
06/12/2021
9.56
 112,902 10.06 10.06 9.56 0 0 0
03/12/2021
9.99
 97,600 10.06 10.13 9.85 0 0 0
02/12/2021
10.06
 132,300 9.99 10.42 9.99 0 0 0
01/12/2021
9.99
 85,601 10.06 10.13 9.92 0 0 0
30/11/2021
10.06
 141,578 10.06 10.13 9.92 0 0 0
29/11/2021
9.92
 188,380 9.99 10.13 9.56 0 0 0
26/11/2021
10.13
 169,035 10.13 10.13 9.99 0 0 0
25/11/2021
10.13
 108,600 10.06 10.21 9.99 0 0 0
24/11/2021
10.13
 128,965 10.42 10.42 9.99 0 0 0
23/11/2021
10.42
 187,049 9.78 10.42 9.42 0 0 0
22/11/2021
9.85
 395,710 10.42 10.63 9.71 0 200 0.0
19/11/2021
10.63
 309,997 11.20 11.20 10.35 0 4,500 -0.1
18/11/2021
11.20
 216,275 11.63 11.63 11.20 0 40,000 -0.6
17/11/2021
11.63
 368,249 11.20 11.63 11.06 0 30,000 -0.5
16/11/2021
11.35
 350,524 11.63 11.63 11.06 0 0 0
15/11/2021
11.70
 327,009 12.06 12.13 11.63 0 0 0
12/11/2021
11.99
 648,727 11.28 12.06 11.28 200 0 0.0
11/11/2021
11.28
 584,033 10.42 11.35 10.42 0 0 0
10/11/2021
10.42
 145,835 10.49 10.49 10.28 0 0 0
09/11/2021
10.35
 139,803 10.35 10.63 10.28 0 0 0
08/11/2021
10.21
 245,685 10.56 10.56 10.13 0 0 0
05/11/2021
10.56
 74,000 10.35 10.63 10.35 0 0 0
04/11/2021
10.35
 172,610 10.13 10.92 10.13 0 0 0
03/11/2021
9.99
 388,456 10.56 10.56 9.99 0 3,500 -0.1
02/11/2021
10.56
 236,024 10.71 10.71 10.42 0 0 0
01/11/2021
10.78
 175,816 11.20 11.20 10.78 0 0 0
29/10/2021
11.06
 191,550 11.20 11.35 10.92 0 2,800 0.0
28/10/2021
11.13
 144,744 11.13 11.35 10.99 0 0 0
27/10/2021
11.13
 129,300 10.85 11.20 10.78 0 3,000 0.0
25/10/2021
11.42
 251,284 12.20 12.70 11.20 0 39,700 -0.6
22/10/2021
11.56
 596,750 10.56 11.56 9.71 3,000 5,900 0.0
21/10/2021
10.56
 475,616 11.49 11.49 10.35 3,000 2,000 0.0
20/10/2021
11.42
 392,906 11.99 11.99 11.20 9,400 500 0.1
19/10/2021
12.13
 197,575 12.28 12.35 12.06 0 0 0
18/10/2021
12.28
 306,045 12.63 12.70 12.13 0 0 0
15/10/2021
12.63
 154,820 13.06 14.13 12.63 0 0 0
14/10/2021
12.92
 307,444 12.35 12.99 12.13 0 0 0
13/10/2021
12.35
 348,595 12.85 12.85 12.13 7,000 10,200 -0.1
12/10/2021
12.85
 279,314 12.99 13.20 12.70 7,000 10,200 -0.1
11/10/2021
12.85
 313,191 13.06 13.56 12.85 0 0 0
08/10/2021
12.99
 478,548 13.42 13.56 12.99 0 5,000 -0.1
07/10/2021
13.42
 572,881 13.99 14.13 13.42 1,900 2,000 0.0
06/10/2021
14.06
 735,120 14.06 14.49 13.27 11,700 20,000 -0.2
05/10/2021
13.99
 642,996 14.63 15.92 13.92 0 0 0
04/10/2021
14.63
 1,117,300 13.42 14.63 13.42 0 0 0
01/10/2021
13.35
 465,215 13.27 13.77 13.20 0 3,000 -0.1
30/09/2021
13.27
 134,906 13.27 13.63 13.06 0 90 0.0
29/09/2021
13.27
 267,586 13.13 13.92 13.13 5,400 7,000 0.0
28/09/2021
12.92
 328,323 11.78 12.92 11.78 9,700 0 0.2
27/09/2021
11.78
 272,400 12.56 13.20 11.78 6,100 0 0.1
24/09/2021
12.78
 291,570 13.06 13.92 12.42 7,000 6,800 0.0
23/09/2021
13.06
 430,035 14.27 14.27 12.99 500 4,200 -0.1
22/09/2021
14.27
 365,197 15.70 15.70 13.56 0 32,400 -0.7
21/09/2021
14.35
 811,224 12.85 14.35 11.85 1,500 0 0.0
20/09/2021
13.06
 480,801 14.27 14.27 12.92 3,000 2,500 0.0
17/09/2021
14.27
 688,569 14.27 15.34 13.42 0 20,000 -0.4
16/09/2021
14.27
 863,865 13.42 14.27 12.92 8,600 43,600 -0.6
15/09/2021
12.99
 415,838 11.99 12.99 11.78 0 33,200 -0.6
14/09/2021
11.85
 419,169 10.85 11.85 10.63 1,500 23,000 -0.3
13/09/2021
10.78
 613,470 9.92 10.85 9.92 6,000 8,000 0.0
10/09/2021
9.92
 364,212 8.99 9.92 8.99 1,000 0 0.0
09/09/2021
9.06
 148,400 8.99 9.21 8.85 0 0 0
08/09/2021
8.99
 469,575 8.92 9.28 8.42 2,000 10,000 -0.1
07/09/2021
8.99
 552,312 9.92 10.13 8.92 5,000 23,000 -0.2
06/09/2021
9.56
 430,426 8.71 9.56 8.71 0 29,000 -0.4
01/09/2021
8.71
 951,931 7.92 8.71 7.78 0 10,300 -0.1
31/08/2021
7.92
 606,700 7.64 8.14 7.64 0 34,900 -0.4
30/08/2021
7.78
 470,233 7.42 7.92 7.28 0 14,100 -0.2
27/08/2021
7.57
 143,200 7.57 7.57 7.21 5,000 0 0.1
26/08/2021
7.57
 340,720 7.71 8.14 7.49 0 33,000 -0.4
25/08/2021
7.49
 611,302 6.92 7.49 6.92 0 15,000 -0.2
24/08/2021
6.85
 83,900 6.78 6.92 6.71 0 0 0
23/08/2021
6.78
 95,200 6.92 6.99 6.78 0 0 0
20/08/2021
7.07
 327,848 7.35 7.35 6.85 200 0 0.0
19/08/2021
7.28
 51,970 7.28 7.28 7.14 900 0 0.0
18/08/2021
7.28
 201,803 7.14 7.28 6.99 9,000 0 0.1
17/08/2021
7.14
 102,700 7.49 7.57 7.14 100 0 0.0
13/08/2021
7.07
 244,200 7.14 7.64 6.85 18,400 5,400 0.1
12/08/2021
7.07
 206,728 7.57 7.57 7.07 35,200 3,900 0.3
11/08/2021
7.49
 313,724 7.99 7.99 7.42 0 22,000 -0.2
10/08/2021
7.28
 468,517 6.64 7.28 6.57 0 8,000 -0.1
09/08/2021
6.64
 96,763 6.57 6.64 6.42 100 0 0.0
06/08/2021
6.57
 115,820 6.64 6.78 6.49 0 0 0

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