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)
06/02/2018
3.39
 14,400 3.34 3.39 3.24 200 0 0.0
05/02/2018
3.34
 17,100 3.39 3.39 3.34 0 0 0
02/02/2018
3.39
 25,510 3.39 3.39 3.34 0 0 0
01/02/2018
3.39
 25,820 3.39 3.39 3.34 0 0 0
31/01/2018
3.39
 19,195 3.39 3.50 3.39 100 0 0.0
30/01/2018
3.39
 7,500 3.39 3.45 3.34 100 0 0.0
29/01/2018
3.39
 6,900 3.45 3.45 3.34 0 0 0
26/01/2018
3.45
 30,900 3.39 3.50 3.29 200 0 0.0
25/01/2018
3.39
 41,900 3.39 3.39 3.34 0 8,500 -0.1
24/01/2018
3.39
 23,100 3.39 3.50 3.39 100 0 0.0
23/01/2018
3.39
 49,530 3.45 3.45 3.39 0 0 0
22/01/2018
3.45
 27,720 3.24 3.45 3.34 200 0 0.0
19/01/2018
3.24
 5,600 3.39 3.39 3.24 0 0 0
18/01/2018
3.39
 180 3.29 3.39 3.39 100 0 0.0
17/01/2018
3.29
 10,100 3.39 3.39 3.29 0 0 0
16/01/2018
3.39
 0 3.39 3.39 3.39 0 0 0
15/01/2018
3.39
 1,000 3.34 3.39 3.39 0 0 0
12/01/2018
3.34
 5,040 3.39 3.39 3.34 0 0 0
11/01/2018
3.39
 13,900 3.34 3.39 3.34 0 0 0
10/01/2018
3.34
 15,220 3.29 3.39 3.29 100 0 0.0
09/01/2018
3.29
 10,300 3.29 3.45 3.29 200 0 0.0
08/01/2018
3.29
 23,400 3.34 3.34 3.18 0 0 0
05/01/2018
3.34
 13,300 3.18 3.34 3.24 200 0 0.0
04/01/2018
3.18
 14,000 3.29 3.34 3.18 400 0 0.0
03/01/2018
3.29
 11,400 3.50 3.50 3.29 100 0 0.0
02/01/2018
3.50
 2,800 3.24 3.55 3.39 2,300 0 0.0
29/12/2017
3.24
 145,100 3.50 3.60 3.18 1,200 0 0.0
28/12/2017
3.50
 137,620 3.18 3.50 3.29 600 63,219 -0.4
27/12/2017
3.18
 12,800 3.18 3.24 3.18 0 0 0
26/12/2017
3.18
 3,100 3.29 3.29 3.18 0 0 0
25/12/2017
3.29
 2,700 3.34 3.34 3.29 0 0 0
22/12/2017
3.34
 100 3.34 3.34 3.34 0 0 0
21/12/2017
3.34
 22,313 3.24 3.34 3.24 100 700 -0.0
20/12/2017
3.24
 3,858 3.24 3.24 3.18 0 1,000 -0.0
19/12/2017
3.24
 2,000 3.29 3.29 3.24 0 0 0
18/12/2017
3.29
 10,800 3.29 3.29 3.29 0 0 0
15/12/2017
3.29
 8,100 3.29 3.29 3.24 100 1,400 -0.0
14/12/2017
3.29
 6,500 3.29 3.29 3.24 100 0 0.0
13/12/2017
3.29
 1,080 3.29 3.29 3.29 0 0 0
12/12/2017
3.29
 100 3.29 3.29 3.29 0 0 0
11/12/2017
3.29
 0 3.29 3.29 3.29 0 0 0
08/12/2017
3.29
 5,620 3.29 3.29 3.29 0 0 0
07/12/2017
3.29
 2,900 3.29 3.29 3.29 0 0 0
06/12/2017
3.29
 15,100 3.29 3.34 3.29 100 0 0.0
05/12/2017
3.29
 10,010 3.34 3.34 3.29 0 0 0
04/12/2017
3.34
 7,310 3.29 3.34 3.29 100 0 0.0
01/12/2017
3.29
 1,300 3.34 3.34 3.29 0 0 0
30/11/2017
3.34
 0 3.34 3.34 3.34 0 0 0
29/11/2017
3.34
 0 3.34 3.34 3.34 0 0 0
28/11/2017
3.34
 0 3.34 3.34 3.34 0 0 0
27/11/2017
3.34
 2,100 3.34 3.50 3.34 300 0 0.0
24/11/2017
3.34
 1,600 3.29 3.34 3.24 100 0 0.0
23/11/2017
3.29
 8,200 3.29 3.29 3.24 0 0 0
22/11/2017
3.29
 16,100 3.29 3.29 3.24 0 0 0
21/11/2017
3.29
 2,200 3.29 3.34 3.29 0 0 0
20/11/2017
3.29
 3,260 3.34 3.34 3.29 0 0 0
17/11/2017
3.34
 3,850 3.45 3.45 3.34 0 0 0
16/11/2017
3.45
 71,400 3.39 3.45 3.34 400 0 0.0
15/11/2017
3.39
 16,340 3.34 3.39 3.29 100 0 0.0
14/11/2017
3.34
 240 3.34 3.34 3.24 100 0 0.0
13/11/2017
3.34
 1,500 3.39 3.39 3.29 1,200 0 0.0
10/11/2017
3.39
 2,000 3.34 3.39 3.39 2,000 0 0.0
09/11/2017
3.34
 4,090 3.18 3.39 3.18 2,200 0 0.0
08/11/2017
3.18
 21,000 3.29 3.50 3.13 4,100 3,200 0.0
07/11/2017
3.29
 3,000 3.34 3.34 3.29 0 0 0
06/11/2017
3.34
 0 3.34 3.34 3.34 0 0 0
03/11/2017
3.34
 3,300 3.39 3.39 3.24 3,200 0 0.0
02/11/2017
3.39
 2,500 3.13 3.39 3.24 800 0 0.0
01/11/2017
3.13
 26,120 3.39 3.39 3.13 200 0 0.0
31/10/2017
3.39
 0 3.39 3.39 3.39 0 0 0
30/10/2017
3.39
 18,200 3.39 3.50 3.39 100 0 0.0
27/10/2017
3.39
 100 3.50 3.50 3.39 0 0 0
26/10/2017
3.50
 18,500 3.39 3.50 3.34 100 0 0.0
25/10/2017
3.39
 13,400 3.39 3.39 3.34 0 0 0
24/10/2017
3.39
 2,200 3.34 3.50 3.34 200 0 0.0
23/10/2017
3.34
 8,213 3.34 3.39 3.34 0 0 0
20/10/2017
3.34
 2,300 3.50 3.55 3.34 100 0 0.0
19/10/2017
3.50
 0 3.50 3.50 3.50 0 0 0
18/10/2017
3.50
 2,530 3.50 3.50 3.34 100 0 0.0
17/10/2017
3.50
 10 3.50 3.50 3.50 0 0 0
16/10/2017
3.50
 0 3.50 3.50 3.50 0 0 0
13/10/2017
3.50
 6,100 3.39 3.50 3.39 1,100 0 0.0
12/10/2017
3.39
 12,200 3.39 3.39 3.34 0 0 0
11/10/2017
3.39
 100 3.39 3.39 3.39 0 0 0
10/10/2017
3.39
 11,700 3.39 3.39 3.39 0 0 0
09/10/2017
3.39
 15,700 3.39 3.55 3.34 300 0 0.0
06/10/2017
3.39
 100 3.34 3.39 3.39 0 0 0
05/10/2017
3.34
 10,000 3.34 3.34 3.34 0 0 0
04/10/2017
3.34
 2,000 3.39 3.39 3.34 0 0 0
03/10/2017
3.39
 12,100 3.34 3.39 3.29 100 0 0.0
02/10/2017
3.34
 13,000 3.34 3.34 3.34 0 0 0
29/09/2017
3.34
 13,900 3.45 3.45 3.34 0 0 0
28/09/2017
3.45
 14,300 3.39 3.45 3.34 1,200 0 0.0
27/09/2017
3.39
 21,146 3.50 3.50 3.34 0 0 0
26/09/2017
3.50
 200 3.50 3.50 3.45 100 0 0.0
25/09/2017
3.50
 4,400 3.55 3.55 3.39 100 0 0.0
22/09/2017
3.55
 11,996 3.71 3.71 3.39 500 0 0.0
21/09/2017
3.71
 600 3.39 3.71 3.50 600 0 0.0
20/09/2017
3.39
 2,100 3.50 3.50 3.39 0 0 0
19/09/2017
3.50
 27 3.50 3.50 3.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |