CTCP Than Hà Tu - Vinacomin (tht)

7
0
(0%)
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
(2026-09-04) 		-0.30 -4.17% 243,000 300 0
6.90
7.20
7
2 tháng
(2026-08-05) 		-0.40 -5.48% 415,200 10,300 0.1
6.90
7.40
7
3 tháng
(2026-07-06) 		-1.20 -14.81% 608,900 16,300 0.1
6.90
8.10
7
6 tháng
(2026-04-07) 		-1.39 -16.78% 2,305,900 20,600 0.1
6.90
8.47
7
12 tháng
(2025-10-09) 		-0.48 -6.50% 7,509,100 -265,400 -2.1
6.90
9.57
7
24 tháng
(2024-10-14) 		-3.74 -35.15% 15,675,252 -536,395 -5.2
6.07
11.87
7
36 tháng
(2023-10-20) 		-3.52 -33.79% 21,803,754 -653,195 -6.6
5.62
11.87
7
60 tháng
(2021-11-01) 		-3.88 -35.97% 66,497,918 -871,655 -10.7
5.08
14.13
7
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/03/2021
5.58
 17,000 5.58 5.58 5.52 0 0 0
11/03/2021
5.52
 79,700 5.65 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 5.58 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 5.45 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 5.25 5.39 5.25 0 0 0
25/02/2021
5.19
 11,600 5.12 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
 10,810 5.06 5.12 4.99 0 0 0
18/02/2021
5.12
 88,900 5.25 5.25 4.99 0 0 0
17/02/2021
5.19
 17,400 5.06 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 4.93 4.93 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 5.12 5.12 4.73 0 0 0
27/01/2021
5.25
 13,450 5.39 5.39 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 5.39 5.52 5.39 0 0 0
20/01/2021
5.45
 2,200 5.39 5.45 5.39 0 0 0
19/01/2021
5.52
 227,310 5.65 5.65 5.25 0 0 0
18/01/2021
5.78
 8,870 5.65 5.91 5.65 0 0 0
15/01/2021
5.52
 56,100 5.65 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 5.58 5.58 5.52 2,600 0 0.0
12/01/2021
5.52
 31,970 5.58 5.58 5.52 0 0 0
11/01/2021
5.58
 37,600 5.52 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
 65,520 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
 26,430 5.65 5.65 5.58 0 0 0
30/12/2020
5.65
 530,600 5.65 5.65 5.39 0 0 0
29/12/2020
5.71
 173,120 5.58 5.71 5.52 0 8,000 -0.1
28/12/2020
5.52
 251,900 5.12 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 4.93 4.99 4.86 0 0 0
17/12/2020
5.06
 18,320 5.58 5.58 4.86 0 0 0
16/12/2020
5.19
 19,900 5.12 5.25 5.12 0 0 0
15/12/2020
5.06
 15,400 5.06 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 4.93 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 4.93 4.93 4.93 500 0 0.0
07/12/2020
4.99
 7,870 4.86 4.99 4.86 2,600 0 0.0
04/12/2020
4.99
 1,320 4.93 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 4.79 4.79 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 4.79 4.86 4.73 0 0 0
24/11/2020
4.73
 6,580 4.79 4.79 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 4.79 4.79 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 4.79 4.93 4.79 0 0 0
17/11/2020
4.86
 2,110 4.79 4.86 4.73 0 0 0
16/11/2020
4.79
 3,000 4.79 4.79 4.79 0 0 0
13/11/2020
4.79
 238 4.73 4.79 4.73 0 0 0
12/11/2020
4.66
 6,710 4.73 4.73 4.66 1,100 0 0.0
11/11/2020
4.73
 5,000 4.66 4.73 4.66 0 0 0
10/11/2020
4.93
 3,500 4.93 4.93 4.73 0 0 0
09/11/2020
4.93
 8,500 4.93 4.93 4.93 0 0 0
06/11/2020
4.93
 5,800 4.93 4.93 4.93 0 0 0
05/11/2020
4.86
 300 4.86 4.86 4.86 0 0 0
04/11/2020
4.86
 0 4.86 4.86 4.86 0 0 0
03/11/2020
4.86
 14,001 4.86 4.86 4.86 0 0 0
02/11/2020
4.79
 22,800 4.73 4.79 4.53 3,900 0 0.0
30/10/2020
4.93
 4,100 4.79 4.93 4.79 0 0 0
29/10/2020
4.93
 100 4.93 4.93 4.93 0 0 0
28/10/2020
4.73
 600 4.73 4.73 4.73 0 0 0
27/10/2020
4.93
 4,601 4.73 4.93 4.66 1,000 4,500 0.0
26/10/2020
4.93
 7,400 4.79 4.93 4.79 0 0 0
23/10/2020
4.86
 2,500 4.86 4.86 4.79 0 0 0
22/10/2020
4.93
 6,000 4.93 4.93 4.93 0 0 0
21/10/2020
4.93
 9,520 4.93 4.93 4.93 0 0 0
20/10/2020
4.93
 5,600 4.99 4.99 4.93 0 0 0
19/10/2020
4.99
 10,000 4.99 4.99 4.99 0 0 0
16/10/2020
4.99
 4,000 4.99 4.99 4.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc