CTCP Than Hà Tu - Vinacomin (tht)

12
-0.30
(-2.44%)
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)
17/09/2019
4.29
 0 4.29 4.29 4.29 0 0 0
16/09/2019
4.29
 0 4.29 4.29 4.29 0 0 0
13/09/2019
4.29
 5,124 4.29 4.29 4.22 0 0 0
12/09/2019
4.29
 6,500 4.22 4.29 4.29 0 0 0
11/09/2019
4.22
 0 4.22 4.22 4.22 0 0 0
10/09/2019
4.22
 0 4.22 4.22 4.22 0 0 0
09/09/2019
4.22
 8,000 4.29 4.29 4.22 0 8,000 -0.1
06/09/2019
4.29
 800 4.29 4.29 4.29 0 0 0
05/09/2019
4.29
 100 4.22 4.29 4.29 0 0 0
04/09/2019
4.22
 0 4.22 4.22 4.22 0 0 0
03/09/2019
4.22
 0 4.22 4.22 4.22 0 0 0
30/08/2019
4.22
 7 4.22 4.22 4.22 0 0 0
29/08/2019
4.22
 300 4.29 4.29 4.22 0 0 0
28/08/2019
4.29
 20,000 4.35 4.35 4.29 0 0 0
27/08/2019
4.35
 100 4.22 4.35 4.35 0 0 0
26/08/2019
4.22
 4,570 4.22 4.22 4.16 0 0 0
23/08/2019
4.22
 0 4.22 4.22 4.22 0 0 0
22/08/2019
4.22
 100 4.22 4.22 4.22 0 0 0
21/08/2019
4.22
 200 4.29 4.29 4.22 0 0 0
20/08/2019
4.29
 1,400 4.29 4.29 4.29 0 0 0
19/08/2019
4.29
 0 4.29 4.29 4.29 0 0 0
16/08/2019
4.29
 800 4.29 4.29 4.29 0 0 0
15/08/2019
4.29
 10,000 4.29 4.29 4.29 0 0 0
14/08/2019
4.29
 4,700 4.29 4.29 4.29 4,600 0 0.0
13/08/2019
4.29
 4,600 4.22 4.29 4.29 0 0 0
12/08/2019
4.22
 0 4.22 4.22 4.22 0 0 0
09/08/2019
4.22
 5,500 4.29 4.29 4.22 0 0 0
08/08/2019
4.29
 11,010 4.29 4.29 4.29 0 0 0
07/08/2019
4.29
 15,050 4.42 4.42 4.22 0 0 0
06/08/2019
4.42
 3,200 4.35 4.42 4.35 0 0 0
05/08/2019
4.35
 3,100 4.55 4.55 4.35 0 0 0
02/08/2019
4.55
 4,700 4.42 4.55 4.29 0 0 0
01/08/2019
4.42
 0 4.42 4.42 4.42 0 0 0
31/07/2019
4.42
 8,200 4.35 4.42 4.29 0 0 0
30/07/2019
4.35
 58,800 4.55 4.55 4.35 100 0 0.0
29/07/2019
4.55
 3,430 4.48 4.55 4.48 0 0 0
26/07/2019
4.48
 9,310 4.55 4.55 4.48 0 0 0
25/07/2019
4.55
 100 4.48 4.55 4.55 0 0 0
24/07/2019
4.48
 100 4.48 4.48 4.48 0 0 0
23/07/2019
4.48
 14,510 4.68 4.68 4.35 0 11,200 -0.1
22/07/2019
4.68
 0 4.68 4.68 4.68 0 0 0
19/07/2019
4.68
 25,200 4.42 4.68 4.48 0 0 0
18/07/2019
4.42
 400 4.42 4.48 4.35 0 0 0
17/07/2019
4.42
 2,457 4.35 4.42 4.35 0 0 0
16/07/2019
4.35
 5,300 4.48 4.48 4.35 0 0 0
15/07/2019
4.48
 510 4.61 4.61 4.48 0 0 0
12/07/2019
4.61
 6,300 4.35 4.61 4.22 0 0 0
11/07/2019
4.35
 10,140 4.42 4.48 4.29 0 0 0
10/07/2019
4.42
 310 4.48 4.48 4.42 0 0 0
09/07/2019
4.48
 0 4.48 4.48 4.48 0 0 0
08/07/2019
4.48
 12,100 4.55 4.55 4.29 0 0 0
05/07/2019
4.55
 303 4.42 4.55 4.55 0 0 0
04/07/2019
4.42
 4,300 4.35 4.42 4.29 0 0 0
03/07/2019
4.35
 1,500 4.55 4.55 4.35 0 0 0
02/07/2019
4.55
 900 4.35 4.55 4.35 0 0 0
01/07/2019
4.35
 590 4.55 4.55 4.35 0 0 0
28/06/2019
4.55
 500 4.42 4.55 4.35 0 0 0
27/06/2019
4.42
 8,661 4.48 4.48 4.22 0 0 0
26/06/2019
4.48
 3,300 4.55 4.55 4.35 0 0 0
25/06/2019
4.55
 100 4.68 4.68 4.55 0 0 0
24/06/2019
4.68
 8,400 4.74 4.74 4.29 0 0 0
21/06/2019
4.74
 1,100 4.61 4.74 4.74 0 0 0
20/06/2019
4.61
 14,600 4.61 4.61 4.29 300 0 0.0
19/06/2019
4.61
 2,100 4.55 4.61 4.55 0 0 0
18/06/2019
4.55
 600 4.42 4.55 4.55 0 0 0
17/06/2019
4.42
 200 4.55 4.55 4.42 0 0 0
14/06/2019
4.55
 60 4.55 4.55 4.55 0 0 0
13/06/2019
4.55
 5,450 4.48 4.55 4.42 0 0 0
12/06/2019
4.48
 0 4.48 4.48 4.48 0 0 0
11/06/2019
4.48
 3,500 4.48 4.48 4.09 0 0 0
10/06/2019
4.48
 4,109 4.61 4.61 4.48 0 0 0
07/06/2019
4.61
 0 4.61 4.61 4.61 0 0 0
06/06/2019
4.61
 0 4.61 4.61 4.61 0 0 0
05/06/2019
4.61
 100 4.74 4.74 4.61 0 0 0
04/06/2019
4.74
 5,000 4.68 4.74 4.61 0 0 0
03/06/2019
4.68
 600 4.61 4.68 4.55 0 0 0
31/05/2019
4.61
 400 4.74 4.74 4.61 0 0 0
30/05/2019: Cổ tức tiền mặt tỉ lệ: 8%
30/05/2019
4.74
 5,800 4.68 4.87 4.68 0 0 0
29/05/2019
4.68
 5,707 4.68 4.68 4.68 0 0 0
28/05/2019
4.68
 3,000 4.68 4.68 4.68 0 0 0
27/05/2019
4.68
 890 4.68 4.74 4.68 0 0 0
24/05/2019
4.68
 500 4.80 4.80 4.68 0 0 0
23/05/2019
4.80
 14,220 4.74 4.80 4.62 0 0 0
22/05/2019
4.74
 7,600 4.74 4.74 4.68 0 0 0
21/05/2019
4.74
 1,500 4.62 4.74 4.68 0 0 0
20/05/2019
4.62
 16,019 4.80 4.80 4.62 0 0 0
17/05/2019
4.80
 11,129 4.80 4.80 4.33 0 0 0
16/05/2019
4.80
 2,500 4.74 4.80 4.74 0 0 0
15/05/2019
4.74
 3,891 4.68 4.74 4.68 0 0 0
14/05/2019
4.68
 4,200 4.68 4.68 4.50 0 0 0
13/05/2019
4.68
 2,600 4.62 4.68 4.62 0 0 0
10/05/2019
4.62
 8,000 4.68 4.68 4.62 0 0 0
09/05/2019
4.68
 23,810 4.74 4.74 4.68 0 0 0
08/05/2019
4.74
 14,220 4.56 4.74 4.56 0 0 0
07/05/2019
4.56
 13,800 4.56 4.56 4.56 0 0 0
06/05/2019
4.56
 35,450 4.68 4.68 4.56 0 0 0
03/05/2019
4.68
 2,900 4.62 4.68 4.50 20 0 0.0
02/05/2019
4.62
 1,600 4.62 4.62 4.56 0 0 0
26/04/2019
4.62
 206 4.62 4.68 4.62 0 0 0
25/04/2019
4.62
 14,302 4.56 4.68 4.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |