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)
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
19/09/2018
3.69
 50,000 3.74 3.74 3.69 18,200 0 0.1
18/09/2018
3.74
 22,180 3.74 3.74 3.69 15,400 0 0.1
17/09/2018
3.74
 33,900 3.69 3.74 3.69 16,400 0 0.1
14/09/2018
3.69
 24,000 3.69 3.69 3.69 23,600 0 0.1
13/09/2018
3.69
 9,100 3.74 3.74 3.69 1,500 0 0.0
12/09/2018
3.74
 4,200 3.74 3.80 3.69 2,700 0 0.0
11/09/2018
3.74
 20,500 3.69 3.74 3.69 18,500 0 0.1
10/09/2018
3.69
 20,210 3.69 3.74 3.69 20,100 0 0.1
07/09/2018
3.69
 12,600 3.74 3.74 3.63 2,500 0 0.0
06/09/2018
3.74
 15,629 3.51 3.74 3.51 6,500 0 0.0
05/09/2018
3.51
 13,600 3.57 3.57 3.51 12,600 0 0.1
04/09/2018
3.57
 29,500 3.63 3.63 3.51 18,800 0 0.1
31/08/2018
3.63
 36,321 3.51 3.63 3.51 4,500 0 0.0
30/08/2018
3.51
 10,957 3.57 3.57 3.51 6,600 0 0.0
29/08/2018
3.57
 900 3.57 3.57 3.57 0 0 0
28/08/2018
3.57
 6,300 3.63 3.63 3.57 6,200 0 0.0
27/08/2018
3.63
 4,500 3.57 3.69 3.57 1,300 0 0.0
24/08/2018
3.57
 1,800 3.51 3.57 3.51 0 0 0
23/08/2018
3.51
 1,222 3.57 3.57 3.51 0 0 0
22/08/2018
3.57
 2,100 3.45 3.57 3.45 100 0 0.0
21/08/2018
3.45
 2,200 3.63 3.63 3.45 0 0 0
20/08/2018
3.63
 2,100 3.57 3.63 3.45 100 0 0.0
17/08/2018
3.57
 0 3.57 3.57 3.57 0 0 0
16/08/2018
3.57
 0 3.57 3.57 3.57 0 0 0
15/08/2018
3.57
 17,100 3.80 3.80 3.57 0 0 0
14/08/2018
3.80
 0 3.80 3.80 3.80 0 0 0
13/08/2018
3.80
 100 3.57 3.80 3.80 100 0 0.0
10/08/2018
3.57
 0 3.57 3.57 3.57 0 0 0
09/08/2018
3.57
 3,410 3.51 3.57 3.51 0 0 0
08/08/2018
3.51
 60 3.51 3.51 3.51 0 0 0
07/08/2018
3.51
 0 3.51 3.51 3.51 0 0 0
06/08/2018
3.51
 4,600 3.51 3.51 3.51 0 0 0
03/08/2018
3.51
 2,840 3.63 3.63 3.51 0 0 0
02/08/2018
3.63
 24,700 3.69 3.69 3.51 100 0 0.0
01/08/2018
3.69
 1,300 3.74 3.74 3.63 0 0 0
31/07/2018
3.74
 19,560 3.63 3.74 3.63 200 0 0.0
30/07/2018
3.63
 2,500 3.69 3.80 3.63 100 0 0.0
27/07/2018
3.69
 5,519 3.80 3.80 3.51 200 0 0.0
26/07/2018
3.80
 2,400 3.57 3.80 3.63 2,400 0 0.0
25/07/2018
3.57
 13,713 3.51 3.57 3.51 0 0 0
24/07/2018
3.51
 3,200 3.57 3.57 3.51 0 0 0
23/07/2018
3.57
 5,722 3.51 3.57 3.39 100 1,620 -0.0
20/07/2018
3.51
 700 3.63 3.63 3.51 0 0 0
19/07/2018
3.63
 25,400 3.57 3.74 3.57 0 0 0
18/07/2018
3.57
 715 3.51 3.57 3.51 0 0 0
17/07/2018
3.51
 10 3.51 3.51 3.51 0 0 0
16/07/2018
3.51
 18,601 3.51 3.51 3.39 0 0 0
13/07/2018
3.51
 200 3.45 3.51 3.45 0 0 0
12/07/2018
3.45
 2,200 3.45 3.45 3.45 0 0 0
11/07/2018
3.45
 20,500 3.45 3.51 3.45 0 0 0
10/07/2018
3.45
 1,500 3.45 3.45 3.45 0 0 0
09/07/2018
3.45
 1,101 3.22 3.51 3.28 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |