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)
18/09/2017
3.50
 200 3.50 3.50 3.39 0 0 0
15/09/2017
3.50
 7,100 3.55 3.55 3.34 1,000 0 0.0
14/09/2017
3.55
 0 3.55 3.55 3.55 0 0 0
13/09/2017
3.55
 5,800 3.39 3.55 3.24 800 0 0.0
12/09/2017
3.39
 4,500 3.55 3.55 3.39 0 0 0
11/09/2017
3.55
 20 3.55 3.55 3.55 0 0 0
08/09/2017
3.55
 700 3.55 3.55 3.34 400 0 0.0
07/09/2017
3.55
 0 3.55 3.55 3.55 0 0 0
06/09/2017
3.55
 22,880 3.45 3.55 3.29 1,000 0 0.0
05/09/2017
3.45
 3,200 3.55 3.55 3.45 0 0 0
01/09/2017
3.55
 0 3.55 3.55 3.55 0 0 0
31/08/2017
3.55
 5,500 3.55 3.55 3.39 3,400 0 0.0
30/08/2017
3.55
 2,000 3.55 3.55 3.45 700 0 0.0
29/08/2017
3.55
 1,100 3.50 3.55 3.50 100 0 0.0
28/08/2017
3.50
 2,269 3.50 3.65 3.50 100 0 0.0
25/08/2017
3.50
 1,700 3.55 3.65 3.50 100 0 0.0
24/08/2017
3.55
 4,900 3.60 3.60 3.50 0 0 0
23/08/2017
3.60
 2,100 3.50 3.65 3.50 200 0 0.0
22/08/2017
3.50
 500 3.55 3.55 3.50 0 0 0
21/08/2017
3.55
 2,400 3.60 3.60 3.50 200 0 0.0
18/08/2017
3.60
 300 3.65 3.65 3.55 200 0 0.0
17/08/2017
3.65
 0 3.65 3.65 3.65 0 0 0
16/08/2017
3.65
 200 3.65 3.65 3.65 200 0 0.0
15/08/2017
3.65
 4,000 3.65 3.65 3.55 1,800 0 0.0
14/08/2017
3.65
 8,180 3.65 3.65 3.50 300 0 0.0
11/08/2017
3.65
 2,440 3.65 3.65 3.50 200 0 0.0
10/08/2017
3.65
 3,621 3.71 3.71 3.50 300 0 0.0
09/08/2017
3.71
 17,400 3.60 3.71 3.50 1,100 0 0.0
08/08/2017
3.60
 155,020 3.60 3.71 3.50 3,100 0 0.0
07/08/2017
3.60
 2,620 3.65 3.65 3.60 2,100 0 0.0
04/08/2017
3.65
 32,872 3.60 3.65 3.60 100 0 0.0
03/08/2017
3.60
 110,800 3.60 3.71 3.55 700 0 0.0
02/08/2017
3.60
 112,400 3.60 3.71 3.55 200 0 0.0
01/08/2017
3.60
 108,542 3.65 3.71 3.60 0 0 0
31/07/2017
3.65
 488,880 3.50 3.65 3.45 100 0 0.0
28/07/2017
3.50
 72,900 3.45 3.50 3.29 6,000 0 0.0
27/07/2017
3.45
 6,500 3.24 3.45 3.29 6,500 0 0.0
26/07/2017
3.24
 11,400 3.34 3.34 3.24 0 0 0
25/07/2017
3.34
 27,600 3.24 3.34 3.24 1,300 0 0.0
24/07/2017
3.24
 38,200 3.34 3.34 3.18 0 0 0
21/07/2017
3.34
 13,600 3.39 3.39 3.29 100 0 0.0
20/07/2017
3.39
 26,122 3.39 3.39 3.24 4,200 0 0.0
19/07/2017
3.39
 65,510 3.34 3.45 3.29 100 0 0.0
18/07/2017
3.34
 18,500 3.29 3.34 3.29 100 0 0.0
17/07/2017
3.29
 7,710 3.39 3.39 3.29 0 0 0
14/07/2017
3.39
 56,050 3.39 3.39 3.34 100 0 0.0
13/07/2017
3.39
 25,110 3.39 3.39 3.29 0 0 0
12/07/2017
3.39
 60,490 3.39 3.45 3.29 700 0 0.0
11/07/2017
3.39
 39,450 3.39 3.45 3.29 0 0 0
10/07/2017
3.39
 63,050 3.39 3.39 3.29 0 0 0
07/07/2017
3.39
 155,370 3.13 3.45 3.08 1,600 400 0.0
06/07/2017
3.13
 8,600 3.13 3.13 3.08 100 0 0.0
05/07/2017
3.13
 11,100 3.08 3.13 3.08 0 300 -0.0
04/07/2017
3.08
 38,200 3.03 3.18 3.03 300 200 0.0
03/07/2017
3.03
 22,900 3.13 3.13 3.03 0 0 0
30/06/2017
3.13
 3,890 3.13 3.13 3.08 100 0 0.0
29/06/2017
3.13
 10,060 3.13 3.13 3.03 0 0 0
28/06/2017
3.13
 9,950 3.24 3.24 3.08 0 0 0
27/06/2017: Cổ tức tiền mặt tỉ lệ: 6%
27/06/2017
3.24
 11,210 3.13 3.24 3.13 1,600 0 0.0
26/06/2017
3.13
 28,510 3.04 3.13 3.04 500 0 0.0
23/06/2017
3.04
 51,080 3.04 3.08 3.04 1,300 0 0.0
22/06/2017
3.04
 67,700 3.08 3.08 2.99 0 0 0
21/06/2017
3.08
 16,420 3.08 3.13 3.04 0 0 0
20/06/2017
3.08
 104,600 3.08 3.08 3.04 0 0 0
19/06/2017
3.08
 48,800 3.18 3.18 3.04 0 0 0
16/06/2017
3.18
 137,160 3.08 3.23 3.08 100 0 0.0
15/06/2017
3.08
 38,000 3.04 3.08 3.04 100 0 0.0
14/06/2017
3.04
 41,350 3.04 3.08 2.99 0 0 0
13/06/2017
3.04
 12,732 3.04 3.08 3.04 0 0 0
12/06/2017
3.04
 6,080 3.08 3.08 3.04 0 0 0
09/06/2017
3.08
 200 3.08 3.08 3.08 0 0 0
08/06/2017
3.08
 10,200 3.08 3.08 3.08 0 0 0
07/06/2017
3.08
 500 3.13 3.13 3.08 0 0 0
06/06/2017
3.13
 20,000 3.13 3.13 3.13 0 0 0
05/06/2017
3.13
 42,432 3.18 3.18 3.04 0 0 0
02/06/2017
3.18
 7,900 3.13 3.18 3.13 3,000 0 0.0
01/06/2017
3.13
 27,800 3.13 3.23 3.13 18,300 0 0.1
31/05/2017
3.13
 60,100 3.08 3.32 3.08 35,500 0 0.2
30/05/2017
3.08
 50,970 3.08 3.08 3.04 20,100 0 0.1
29/05/2017
3.08
 13,300 3.08 3.08 3.04 0 0 0
26/05/2017
3.08
 15,800 3.08 3.08 3.04 200 0 0.0
25/05/2017
3.08
 33,050 3.04 3.08 2.99 100 0 0.0
24/05/2017
3.04
 28,520 3.08 3.08 3.04 100 0 0.0
23/05/2017
3.08
 2,100 3.08 3.08 3.04 0 0 0
22/05/2017
3.08
 12,420 3.08 3.08 3.08 0 0 0
19/05/2017
3.08
 6,200 3.08 3.08 3.08 200 0 0.0
18/05/2017
3.08
 5,500 3.08 3.08 3.08 0 0 0
17/05/2017
3.08
 8,300 3.08 3.08 3.04 0 0 0
16/05/2017
3.08
 30,140 3.08 3.13 3.04 100 0 0.0
15/05/2017
3.08
 19,600 3.13 3.18 3.08 0 100 -0.0
12/05/2017
3.13
 30,600 3.08 3.13 3.04 0 0 0
11/05/2017
3.08
 24,500 3.13 3.13 3.04 0 0 0
10/05/2017
3.13
 6,300 3.13 3.13 3.08 100 0 0.0
09/05/2017
3.13
 60,910 3.13 3.13 3.04 800 0 0.0
08/05/2017
3.13
 6,400 3.18 3.18 3.08 0 0 0
05/05/2017
3.18
 12,900 3.13 3.18 3.08 0 5,000 -0.0
04/05/2017
3.13
 51,430 3.08 3.27 3.13 500 0 0.0
03/05/2017
3.08
 14,200 3.18 3.18 3.04 0 0 0
28/04/2017
3.18
 12,600 3.04 3.18 3.04 800 0 0.0
27/04/2017
3.04
 109,300 3.08 3.08 3.04 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |