CTCP Than Hà Tu - Vinacomin (tht)

12.20
-0.10
(-0.81%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |