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
(2024-08-21) 		-0.50 -3.97% 231,800 21,300 0.3
12
12.70
12.10
2 tháng
(2024-07-22) 		-0.50 -3.97% 1,065,500 12,900 0.2
12
13
12.10
3 tháng
(2024-06-24) 		-0.10 -0.82% 1,608,600 26,780 0.3
12
13
12.10
6 tháng
(2024-03-25) 		0.06 0.52% 3,552,500 117,880 1.6
11.94
13
12.10
12 tháng
(2023-09-26) 		0.34 2.90% 6,366,800 -126,700 -1.5
11.30
13
12.10
24 tháng
(2022-10-03) 		2.47 25.67% 21,032,682 -80,260 -0.9
5.78
13
12.10
36 tháng
(2021-10-06) 		-3.89 -24.32% 57,177,667 -458,360 -7.4
5.78
16.07
12.10
60 tháng
(2019-10-17) 		7.62 169.80% 92,268,894 -697,780 -10.2
4.29
16.64
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/04/2019
4.56
 36,804 4.91 4.91 4.50 0 0 0
23/04/2019
4.91
 22,500 4.91 4.91 4.80 0 4,800 -0.0
22/04/2019
4.91
 13,000 4.97 4.97 4.68 0 0 0
19/04/2019
4.97
 13,600 4.97 4.97 4.68 0 0 0
18/04/2019
4.97
 5,400 4.97 4.97 4.86 0 0 0
17/04/2019
4.97
 2,500 4.91 4.97 4.91 0 0 0
16/04/2019
4.91
 3,450 4.97 4.97 4.86 0 0 0
12/04/2019
4.97
 2,500 5.09 5.09 4.97 0 0 0
11/04/2019
5.09
 800 5.09 5.09 4.97 0 0 0
10/04/2019
5.09
 462,120 4.91 5.21 4.91 0 0 0
09/04/2019
4.91
 9,500 4.91 4.91 4.86 0 0 0
08/04/2019
4.91
 800 4.97 4.97 4.91 0 0 0
05/04/2019
4.97
 8,500 4.91 4.97 4.91 0 0 0
04/04/2019
4.91
 13,800 4.91 4.91 4.86 0 0 0
03/04/2019
4.91
 14,800 4.91 4.91 4.86 0 0 0
02/04/2019
4.91
 24,700 4.86 4.91 4.86 0 0 0
01/04/2019
4.86
 28,182 4.97 4.97 4.86 0 0 0
29/03/2019
4.97
 7,200 4.91 4.97 4.91 0 0 0
28/03/2019
4.91
 26,200 4.97 4.97 4.91 0 0 0
27/03/2019
4.97
 7,272 4.97 4.97 4.86 0 0 0
26/03/2019
4.97
 19,900 4.97 4.97 4.86 0 0 0
25/03/2019
4.97
 8,900 4.97 4.97 4.86 0 0 0
22/03/2019
4.97
 6,513 4.97 4.97 4.91 0 0 0
21/03/2019
4.97
 39,012 4.91 4.97 4.91 0 0 0
20/03/2019
4.91
 21,200 4.91 4.91 4.91 0 0 0
19/03/2019
4.91
 13,970 4.91 4.91 4.91 0 0 0
18/03/2019
4.91
 14,200 4.86 4.91 4.86 0 0 0
15/03/2019
4.86
 5,400 4.97 4.97 4.86 0 0 0
14/03/2019
4.97
 6,260 4.86 4.97 4.91 0 0 0
13/03/2019
4.86
 75,500 5.03 5.03 4.86 0 0 0
12/03/2019
5.03
 20,200 5.03 5.03 4.97 0 0 0
11/03/2019
5.03
 17,000 5.03 5.03 4.97 0 0 0
08/03/2019
5.03
 13,200 5.09 5.09 4.97 0 0 0
07/03/2019
5.09
 18,300 5.09 5.09 4.97 0 0 0
06/03/2019
5.09
 17,600 5.03 5.09 4.97 0 0 0
05/03/2019
5.03
 100 5.09 5.09 5.03 0 0 0
04/03/2019
5.09
 7,400 5.03 5.09 5.09 0 0 0
01/03/2019
5.03
 19,000 5.09 5.09 5.03 0 0 0
28/02/2019
5.09
 5,000 5.09 5.09 4.97 0 0 0
27/02/2019
5.09
 4,700 5.03 5.09 5.09 0 0 0
26/02/2019
5.03
 5,010 5.09 5.09 5.03 0 0 0
25/02/2019
5.09
 41,100 5.26 5.26 5.03 0 0 0
22/02/2019
5.26
 4,700 5.26 5.26 5.15 0 0 0
21/02/2019
5.26
 6,600 5.21 5.26 5.21 0 0 0
20/02/2019
5.21
 19,140 5.03 5.21 5.03 0 0 0
19/02/2019
5.03
 40,530 5.26 5.26 5.03 0 0 0
18/02/2019
5.26
 10,600 5.32 5.32 5.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |