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)
15/02/2019
5.32
 13,400 5.26 5.32 5.26 0 0 0
14/02/2019
5.26
 44,130 5.21 5.32 5.15 0 0 0
13/02/2019
5.21
 83,744 4.91 5.21 4.91 0 0 0
12/02/2019
4.91
 4,611 4.91 4.97 4.80 0 0 0
11/02/2019
4.91
 13,801 4.86 4.91 4.68 0 0 0
01/02/2019
4.86
 17,100 4.86 4.86 4.86 0 0 0
31/01/2019
4.86
 100 4.86 4.86 4.86 0 0 0
30/01/2019
4.86
 8,900 4.86 4.86 4.74 0 0 0
29/01/2019
4.86
 12,700 4.80 4.86 4.74 0 0 0
28/01/2019
4.80
 23,399 4.74 4.80 4.68 0 0 0
25/01/2019
4.74
 100 4.68 4.74 4.74 0 0 0
24/01/2019
4.68
 7,800 4.80 4.80 4.68 0 0 0
23/01/2019
4.80
 11,731 4.68 4.86 4.80 0 0 0
22/01/2019
4.68
 12,000 4.74 4.80 4.68 0 0 0
21/01/2019
4.74
 28,110 4.50 4.74 4.50 0 0 0
18/01/2019
4.50
 5,300 4.62 4.62 4.50 0 0 0
17/01/2019
4.62
 3,600 4.56 4.62 4.56 0 0 0
16/01/2019
4.56
 12,600 4.68 4.68 4.56 0 0 0
15/01/2019
4.68
 2,750 4.68 4.68 4.56 0 0 0
14/01/2019
4.68
 0 4.68 4.68 4.68 0 0 0
11/01/2019
4.68
 0 4.68 4.68 4.68 0 0 0
10/01/2019
4.68
 100 4.62 4.68 4.68 0 0 0
09/01/2019
4.62
 0 4.62 4.62 4.62 0 0 0
08/01/2019
4.62
 5,300 4.62 4.62 4.50 0 0 0
07/01/2019
4.62
 9,500 4.45 4.62 4.50 0 0 0
04/01/2019
4.45
 1,200 4.50 4.50 4.45 0 0 0
03/01/2019
4.50
 39,500 4.50 4.50 4.50 0 0 0
02/01/2019
4.50
 10,300 4.68 4.68 4.50 0 0 0
28/12/2018
4.68
 4,800 4.56 4.68 4.56 0 0 0
27/12/2018
4.56
 15,400 4.62 4.62 4.56 0 0 0
26/12/2018
4.62
 400 4.62 4.62 4.50 0 0 0
25/12/2018
4.62
 10,200 4.56 4.62 4.39 0 0 0
24/12/2018
4.56
 5,139 4.56 4.56 4.50 3,000 0 0.0
21/12/2018
4.56
 3,100 4.56 4.56 4.50 1,900 0 0.0
20/12/2018
4.56
 19,500 4.50 4.56 4.50 12,100 0 0.1
19/12/2018
4.50
 17,325 4.68 4.68 4.50 7,300 0 0.1
18/12/2018
4.68
 14,600 4.68 4.68 4.62 11,600 0 0.1
17/12/2018
4.68
 13,400 4.80 4.80 4.68 1,000 0 0.0
14/12/2018
4.80
 800 4.80 4.80 4.74 600 0 0.0
13/12/2018
4.80
 200 4.80 4.80 4.80 0 0 0
12/12/2018
4.80
 11,300 4.74 4.80 4.74 5,600 0 0.0
11/12/2018
4.74
 11,700 4.74 4.80 4.74 7,800 0 0.1
10/12/2018
4.74
 41,900 4.74 4.80 4.74 11,500 0 0.1
07/12/2018
4.74
 58,325 4.97 4.97 4.74 0 0 0
06/12/2018
4.97
 8,900 4.97 4.97 4.91 0 0 0
05/12/2018
4.97
 99,151 4.97 5.03 4.86 4,100 0 0.0
04/12/2018
4.97
 159,200 4.80 4.97 4.80 0 0 0
03/12/2018
4.80
 138,390 4.62 4.86 4.68 0 0 0
30/11/2018
4.62
 41,500 4.68 4.68 4.62 11,600 0 0.0
29/11/2018
4.68
 61,638 4.68 4.68 4.62 11,600 0 0.1
28/11/2018
4.68
 92,458 4.62 4.68 4.62 2,700 0 0.0
27/11/2018
4.62
 39,700 4.56 4.62 4.56 9,100 0 0.1
26/11/2018
4.56
 24,662 4.56 4.62 4.56 11,900 0 0.1
23/11/2018
4.56
 17,820 4.62 4.62 4.56 7,700 0 0.1
22/11/2018
4.62
 38,700 4.56 4.62 4.56 0 0 0
21/11/2018
4.56
 84,800 4.50 4.56 4.50 4,200 0 0.0
20/11/2018
4.50
 29,600 4.50 4.50 4.45 12,100 0 0.1
19/11/2018
4.50
 77,900 4.50 4.56 4.50 9,100 0 0.1
16/11/2018
4.50
 44,000 4.62 4.62 4.50 8,800 0 0.1
15/11/2018
4.62
 30,200 4.56 4.62 4.50 0 0 0
14/11/2018
4.56
 370,520 4.39 4.62 4.39 0 257,800 -2.0
13/11/2018
4.39
 318,900 4.27 4.39 4.27 15,900 100,000 -0.6
12/11/2018
4.27
 62,600 4.27 4.27 4.27 15,900 0 0.1
09/11/2018
4.27
 42,000 4.33 4.33 4.27 15,700 0 0.1
08/11/2018
4.33
 154,440 4.27 4.33 4.27 15,900 0 0.1
07/11/2018
4.27
 103,600 4.27 4.27 4.21 15,900 62,300 -0.3
06/11/2018
4.27
 51,800 4.21 4.27 4.21 16,200 0 0.1
05/11/2018
4.21
 128,982 4.21 4.27 4.21 0 100,000 -0.7
02/11/2018
4.21
 15,430 4.15 4.27 4.15 15,400 0 0.1
01/11/2018
4.15
 91,480 4.21 4.21 4.15 0 0 0
31/10/2018
4.21
 31,350 4.15 4.27 4.09 16,800 0 0.1
30/10/2018
4.15
 10,200 4.04 4.15 4.04 500 0 0.0
29/10/2018
4.04
 47,301 4.27 4.27 3.92 15,900 0 0.1
26/10/2018
4.27
 22,850 4.21 4.50 4.15 1,800 0 0.0
25/10/2018
4.21
 25,200 4.27 4.27 4.09 16,200 0 0.1
24/10/2018
4.27
 16,810 4.15 4.39 4.09 1,000 0 0.0
23/10/2018
4.15
 132,100 4.04 4.15 3.98 12,100 0 0.1
22/10/2018
4.04
 42,900 3.98 4.09 3.98 12,100 0 0.1
19/10/2018
3.98
 34,900 4.15 4.15 3.98 16,400 1,100 0.1
18/10/2018
4.15
 104,252 3.98 4.15 3.92 17,700 0 0.1
17/10/2018
3.98
 41,500 3.98 4.04 3.98 400 0 0.0
16/10/2018
3.98
 2,400 3.92 3.98 3.86 1,100 0 0.0
15/10/2018
3.92
 13,800 3.92 3.92 3.86 6,500 0 0.0
12/10/2018
3.92
 18,300 3.98 3.98 3.86 1,000 0 0.0
11/10/2018
3.98
 51,500 4.04 4.04 3.86 17,100 200 0.1
10/10/2018
4.04
 33,500 3.98 4.04 3.98 3,800 0 0.0
09/10/2018
3.98
 16,200 3.92 4.21 3.92 1,700 1,000 0.0
08/10/2018
3.92
 30,100 3.86 3.92 3.86 15,100 0 0.1
05/10/2018
3.86
 25,100 3.86 3.86 3.80 4,600 0 0.0
04/10/2018
3.86
 24,721 3.86 3.86 3.80 10,100 0 0.1
03/10/2018
3.86
 1,300 3.86 3.86 3.80 0 0 0
02/10/2018
3.86
 8,100 3.80 3.86 3.80 8,000 0 0.1
01/10/2018
3.80
 29,218 3.80 3.86 3.80 6,100 0 0.0
28/09/2018
3.80
 9,900 3.80 3.92 3.80 3,900 0 0.0
27/09/2018
3.80
 3,800 3.69 3.92 3.74 3,300 0 0.0
26/09/2018
3.69
 2,000 3.69 3.74 3.69 1,600 0 0.0
25/09/2018
3.69
 23,800 3.69 3.80 3.69 18,600 0 0.1
24/09/2018
3.69
 40,200 3.74 3.80 3.69 18,300 0 0.1
21/09/2018
3.74
 5,310 3.69 3.74 3.69 2,000 0 0.0
20/09/2018
3.69
 33,900 3.69 3.74 3.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |