Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/04/2021	5.91	87,086	5.85	5.91	5.65	0	0	0
13/04/2021	5.85	79,409	6.11	6.11	5.85	0	0	0
12/04/2021	6.11	268,020	6.04	6.11	5.52	0	0	0
09/04/2021	6.04	89,880	6.17	6.24	5.91	0	0	0
08/04/2021	6.17	270,300	5.78	6.17	5.78	10,000	0	0.1
07/04/2021	5.78	293,795	5.39	5.78	5.32	40,000	2,000	0.3
06/04/2021	5.39	79,900	5.45	5.45	5.25	0	0	0
05/04/2021	5.45	143,900	5.32	5.45	5.25	0	500	0.0
02/04/2021	5.32	29,364	5.32	5.45	5.32	0	0	0
01/04/2021	5.32	113,500	5.39	5.45	5.32	15,000	0	0.1
31/03/2021	5.39	76,400	5.39	5.39	5.32	0	500	0.0
30/03/2021	5.39	40,600	5.45	5.45	5.39	0	0	0
29/03/2021	5.45	4,300	5.45	5.45	5.39	0	0	0
26/03/2021	5.45	76,200	5.45	5.52	5.25	35,500	0	0.3
25/03/2021	5.45	14,300	5.45	5.45	5.39	0	0	0
24/03/2021	5.45	15,217	5.52	5.52	5.39	0	0	0
23/03/2021	5.52	35,400	5.52	5.52	5.45	0	0	0
22/03/2021	5.52	56,500	5.52	5.65	5.45	0	0	0
19/03/2021	5.52	7,900	5.52	5.52	5.45	2,000	0	0.0
18/03/2021	5.52	2,700	5.45	5.52	5.45	500	0	0.0
17/03/2021	5.45	60,027	5.58	5.58	5.39	10,000	0	0.1
16/03/2021	5.58	31,035	5.58	5.58	5.52	0	0	0
15/03/2021	5.58	67,900	5.58	5.58	5.52	0	0	0
12/03/2021	5.58	17,000	5.52	5.58	5.52	0	0	0
11/03/2021	5.52	79,700	5.58	5.78	5.52	16,000	0	0.1
10/03/2021	5.58	73,100	5.52	5.58	5.45	25,000	0	0.2
09/03/2021	5.52	27,700	5.58	5.58	5.52	0	0	0
08/03/2021	5.58	99,940	5.45	5.65	5.25	25,000	0	0.2
05/03/2021	5.45	55,855	5.39	5.45	5.39	50,000	0	0.4
04/03/2021	5.39	47,600	5.39	5.45	5.32	20,000	0	0.2
03/03/2021	5.39	600	5.32	5.39	5.32	0	0	0
02/03/2021	5.32	50,100	5.39	5.39	5.25	0	0	0
01/03/2021	5.39	81,700	5.25	5.45	5.25	0	4,000	0.0
26/02/2021	5.25	7,500	5.19	5.39	5.25	0	0	0
25/02/2021	5.19	11,600	5.19	5.19	5.12	0	0	0
24/02/2021	5.19	20,660	5.19	5.25	5.12	0	0	0
23/02/2021	5.19	9,600	5.12	5.19	5.12	0	0	0
22/02/2021	5.12	1,860	5.06	5.12	5.06	0	0	0
19/02/2021	5.06	10,800	5.12	5.12	4.99	0	0	0
18/02/2021	5.12	88,900	5.19	5.25	4.99	0	0	0
17/02/2021	5.19	17,400	4.93	5.19	4.99	0	0	0
09/02/2021	4.93	105,700	4.86	4.99	4.86	0	0	0
08/02/2021	4.86	437,400	4.93	4.93	4.79	0	0	0
05/02/2021	4.93	8,100	4.99	4.99	4.93	0	100	0.0
04/02/2021	4.99	95,800	4.99	4.99	4.86	0	0	0
03/02/2021	4.99	191,000	4.79	4.99	4.79	10,000	12,900	0.0
02/02/2021	4.79	60,314	4.86	4.86	4.73	0	0	0
01/02/2021	4.86	21,000	4.93	4.93	4.79	0	0	0
29/01/2021	4.93	48,100	4.73	4.93	4.73	0	0	0
28/01/2021	4.73	53,800	5.25	5.25	4.73	0	0	0
27/01/2021	5.25	13,450	5.52	5.52	5.25	0	0	0
26/01/2021	5.52	0	5.52	5.52	5.52	0	0	0
25/01/2021	5.52	499	5.45	5.52	5.45	0	0	0
22/01/2021	5.45	3,300	5.52	5.52	5.39	0	0	0
21/01/2021	5.52	4,398	5.45	5.52	5.39	0	0	0
20/01/2021	5.45	2,200	5.52	5.52	5.39	0	0	0
19/01/2021	5.52	227,310	5.78	5.78	5.25	0	0	0
18/01/2021	5.78	8,870	5.52	5.91	5.65	0	0	0
15/01/2021	5.52	56,100	5.52	5.65	5.52	0	0	0
14/01/2021	5.52	53,290	5.52	5.52	5.52	7,400	0	0.1
13/01/2021	5.52	87,810	5.52	5.58	5.52	2,600	0	0.0
12/01/2021	5.52	31,900	5.58	5.58	5.52	0	0	0
11/01/2021	5.58	37,600	5.58	5.58	5.52	10,000	0	0.1
08/01/2021	5.58	12,400	5.58	5.58	5.58	0	0	0
07/01/2021	5.58	65,500	5.58	5.65	5.45	0	0	0
06/01/2021	5.58	19,600	5.58	5.65	5.52	0	0	0
05/01/2021	5.58	99,710	5.58	5.58	5.52	0	0	0
04/01/2021	5.58	84,300	5.58	5.58	5.58	0	0	0
31/12/2020	5.58	26,400	5.65	5.65	5.58	0	0	0
30/12/2020	5.65	530,600	5.71	5.71	5.39	0	0	0
29/12/2020	5.71	173,120	5.52	5.71	5.52	0	8,000	-0.1
28/12/2020	5.52	251,900	5.06	5.52	5.12	0	0	0
25/12/2020	5.06	21,051	5.06	5.06	4.93	0	0	0
24/12/2020	5.06	6,300	4.99	5.06	4.93	0	0	0
23/12/2020	4.99	7,100	4.99	5.06	4.99	0	0	0
22/12/2020	4.99	19,233	4.99	5.06	4.86	0	0	0
21/12/2020	4.99	14,008	4.99	4.99	4.86	8,000	0	0.1
18/12/2020	4.99	6,200	5.06	5.06	4.86	0	0	0
17/12/2020	5.06	18,320	5.19	5.58	4.86	0	0	0
16/12/2020	5.19	19,900	5.06	5.25	5.12	0	0	0
15/12/2020	5.06	15,400	4.99	5.12	5.06	0	0	0
14/12/2020	4.99	52,950	4.86	5.12	4.86	50	0	0.0
11/12/2020	4.86	2,800	4.86	4.86	4.86	0	2,800	0.0
10/12/2020	4.86	29,300	4.86	4.93	4.86	0	300	0.0
09/12/2020	4.86	4,890	4.93	4.93	4.86	0	0	0
08/12/2020	4.93	8,500	4.99	4.99	4.93	500	0	0.0
07/12/2020	4.99	7,870	4.99	4.99	4.86	2,600	0	0.0
04/12/2020	4.99	1,320	4.86	4.99	4.93	0	0	0
03/12/2020	4.86	40,800	4.86	4.86	4.86	0	0	0
02/12/2020	4.86	26,000	4.86	4.86	4.86	0	0	0
01/12/2020	4.86	17,000	4.79	4.86	4.79	0	0	0
30/11/2020	4.79	46,550	4.86	4.86	4.79	0	0	0
27/11/2020	4.86	8,220	4.93	4.93	4.73	0	0	0
26/11/2020	4.93	11,230	4.86	4.93	4.86	0	0	0
25/11/2020	4.86	8,810	4.73	4.86	4.73	0	0	0
24/11/2020	4.73	6,580	4.93	4.93	4.66	0	0	0
23/11/2020	4.93	200	4.79	4.93	4.79	0	0	0
20/11/2020	4.79	1,100	4.93	4.93	4.79	0	0	0
19/11/2020	4.93	1	4.93	4.93	4.93	0	0	0
18/11/2020	4.93	5,812	4.86	4.93	4.79	0	0	0

Page:
<<
14
15
16
>>

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

CTCP Than Hà Tu - Vinacomin (tht)

THỐNG KÊ GIAO DỊCH