CTCP Than Hà Tu - Vinacomin (tht)

12.20
0.10
(0.83%)
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
(2024-10-22) 		0.30 2.52% 207,594 8,743 0.1
11.60
12.50
12.20
2 tháng
(2024-09-23) 		0.20 1.67% 302,400 17,643 0.2
11.60
12.50
12.20
3 tháng
(2024-08-23) 		-0.50 -3.94% 509,339 38,643 0.5
11.60
12.70
12.20
6 tháng
(2024-05-27) 		-0.40 -3.17% 2,370,111 51,623 0.6
11.60
13
12.20
12 tháng
(2023-11-27) 		0.72 6.26% 6,136,591 -108,257 -1.3
11.30
13
12.20
24 tháng
(2022-12-02) 		4.50 58.39% 19,969,095 -63,217 -0.7
7.09
13
12.20
36 tháng
(2021-12-07) 		1.32 12.18% 45,284,155 -241,617 -4.0
5.78
16.07
12.20
60 tháng
(2019-12-18) 		7.65 168.14% 92,480,914 -679,437 -10.0
4.29
16.64
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
12.30
 74,500 12.20 12.30 12.20 3,800 0 0.0
01/07/2024
12.20
 38,010 12.10 12.20 12 0 1,500 -0.0
28/06/2024
12.10
 47,320 12.20 12.20 12 6,600 20 0.1
27/06/2024
12.10
 16,900 12 12.10 12 0 0 0
26/06/2024
12
 14,000 12.20 12.20 12 0 0 0
25/06/2024
12.10
 46,600 12.10 12.20 12 0 0 0
24/06/2024
12.20
 15,344 12.30 12.30 12.20 0 0 0
21/06/2024
12.30
 35,237 12.30 12.40 12.20 400 0 0.0
20/06/2024
12.30
 14,123 12.30 12.40 12.20 100 200 -0.0
19/06/2024
12.40
 23,144 12.30 12.40 12.30 0 0 0
18/06/2024
12.40
 900 12.30 12.40 12.30 100 0 0.0
17/06/2024
12.50
 20,228 12.40 12.50 12.20 6,700 0 0.1
14/06/2024
12.40
 25,302 12.20 12.40 12.20 0 0 0
13/06/2024
12.40
 52,490 12.20 12.80 12 1,100 100 0.0
12/06/2024
12.20
 11,019 12.10 12.30 12.10 0 0 0
11/06/2024
12.10
 22,400 12.20 12.30 12.10 0 0 0
10/06/2024
12.20
 14,223 12.40 12.40 12.10 0 900 -0.0
07/06/2024
12.40
 17,000 12.50 12.50 12.10 0 0 0
06/06/2024
12.50
 3,810 12.50 12.50 12.40 0 0 0
05/06/2024
12.60
 87,410 12.40 12.90 12.40 400 1,800 -0.0
04/06/2024
12.30
 8,400 12.30 12.30 12.20 1,000 0 0.0
03/06/2024
12.30
 5,124 12.10 12.30 12.10 0 0 0
31/05/2024
12.10
 10,047 12.30 12.30 12.10 0 0 0
30/05/2024
12.10
 12,001 12.30 12.30 12 0 0 0
29/05/2024
12.10
 23,201 12.30 12.30 12.10 700 0 0.0
28/05/2024
12.30
 29,000 12.20 12.60 11.40 100 0 0.0
27/05/2024: Cổ tức tiền mặt tỉ lệ: 10%
27/05/2024
12.60
 43,401 13 13 12.10 0 1,000 -0.0
24/05/2024
12.50
 106,205 12.59 12.59 12.41 0 0 0
23/05/2024
12.59
 49,360 12.69 12.69 12.41 0 0 0
22/05/2024
12.59
 254,780 12.50 12.69 12.50 76,500 0 1.0
21/05/2024
12.50
 88,010 12.50 12.50 12.31 11,400 0 0.2
20/05/2024
12.50
 23,700 12.50 12.50 12.31 0 0 0
17/05/2024
12.50
 28,707 12.50 12.50 12.31 0 500 -0.0
16/05/2024
12.50
 25,518 12.22 12.59 12.22 0 400 -0.0
15/05/2024
12.50
 33,300 12.41 12.50 12.41 0 1,200 -0.0
14/05/2024
12.41
 13,200 12.31 12.41 12.22 0 0 0
13/05/2024
12.31
 56,400 12.31 12.41 12.31 0 0 0
10/05/2024
12.31
 26,139 12.41 12.50 12.22 0 0 0
09/05/2024
12.41
 19,800 12.50 12.59 12.31 0 0 0
08/05/2024
12.50
 30,901 12.13 12.50 12.13 0 300 -0.0
07/05/2024
12.22
 1,200 12.13 12.22 12.13 0 0 0
06/05/2024
12.31
 12,610 12.22 12.31 12.13 0 0 0
03/05/2024
12.13
 8,005 12.13 12.13 12.13 0 0 0
02/05/2024
12.04
 8,022 11.76 12.13 11.76 0 0 0
26/04/2024
12.13
 100,100 12.04 12.13 12.04 0 0 0
25/04/2024
11.94
 1,390 11.94 11.94 11.94 0 0 0
24/04/2024
11.94
 27,202 11.94 12.04 11.76 100 0 0.0
23/04/2024
11.94
 1,700 12.22 12.22 11.94 0 0 0
22/04/2024
12.31
 2,600 12.31 12.59 12.31 0 100 -0.0
19/04/2024
12.13
 300 12.22 12.22 12.13 0 100 -0.0
17/04/2024
12.50
 39 12.50 12.50 12.50 0 0 0
16/04/2024
12.50
 31,301 12.22 12.50 11.94 1,000 0 0.0
15/04/2024
12.22
 13,300 12.41 12.41 12.22 0 0 0
12/04/2024
12.50
 1,840 12.41 12.50 12.41 0 0 0
11/04/2024
12.59
 13,452 12.41 12.59 12.41 0 0 0
10/04/2024
12.41
 8,400 12.41 12.50 12.41 0 700 -0.0
09/04/2024
12.50
 5,231 12.78 12.78 12.41 0 100 -0.0
08/04/2024
12.50
 2,920 12.78 12.78 12.50 0 100 -0.0
05/04/2024
12.69
 50,431 12.59 12.87 12.50 0 0 0
04/04/2024
12.59
 54,100 12.50 12.59 12.41 0 0 0
03/04/2024
12.50
 21,900 12.41 12.69 12.41 100 0 0.0
02/04/2024
12.31
 37,400 12.31 12.59 12.22 200 0 0.0
01/04/2024
12.41
 61,502 12.59 12.59 12.41 1,200 0 0.0
29/03/2024
12.78
 75,500 12.96 13.06 12.78 0 2,500 -0.0
28/03/2024
12.87
 165,906 12.13 13.15 12.13 0 0 0
27/03/2024
12.13
 19,500 12.13 12.13 12.04 0 0 0
26/03/2024
12.04
 4,200 11.76 12.04 11.76 0 0 0
25/03/2024
12.04
 700 12.04 12.04 12.04 0 0 0
22/03/2024
12.04
 36,400 11.94 12.04 11.94 0 0 0
21/03/2024
12.04
 13,800 11.94 12.04 11.85 0 0 0
20/03/2024
11.94
 1,531 11.94 11.94 11.94 0 0 0
19/03/2024
11.94
 4,500 11.85 11.94 11.85 2,000 0 0.0
18/03/2024
11.85
 14,700 11.76 11.85 11.67 0 0 0
15/03/2024
11.94
 11,362 11.94 12.04 11.94 0 500 -0.0
14/03/2024
11.94
 2,640 11.94 11.94 11.67 0 0 0
13/03/2024
11.94
 21,335 11.76 11.94 11.76 100 0 0.0
12/03/2024
11.76
 8,700 11.67 11.76 11.67 0 0 0
11/03/2024
11.76
 26,650 11.76 11.76 11.67 0 25,000 -0.3
08/03/2024
11.85
 4,121 11.85 11.85 11.85 0 0 0
07/03/2024
11.85
 16,020 11.85 12.04 11.85 0 0 0
06/03/2024
11.85
 8,800 11.94 11.94 11.76 0 0 0
05/03/2024
11.94
 13,800 11.76 11.94 11.76 0 0 0
04/03/2024
11.85
 12,600 11.94 11.94 11.85 0 0 0
01/03/2024
11.94
 10,200 11.94 11.94 11.94 0 0 0
29/02/2024
11.94
 162,101 11.85 11.94 11.85 0 0 0
28/02/2024
11.94
 38,700 11.94 12.04 11.94 0 0 0
27/02/2024
11.85
 6,600 11.85 11.85 11.85 0 0 0
26/02/2024
11.85
 16,700 11.76 11.85 11.67 0 0 0
23/02/2024
11.67
 20,900 11.76 11.85 11.67 0 0 0
22/02/2024
11.76
 470 11.85 11.85 11.76 0 0 0
21/02/2024
11.76
 7,400 11.76 11.85 11.76 0 0 0
20/02/2024
11.85
 13,638 12.04 12.04 11.76 0 0 0
19/02/2024
11.94
 123,130 11.76 11.94 11.76 400 0 0.0
16/02/2024
11.76
 10,900 11.76 11.76 11.57 1,700 0 0.0
15/02/2024
11.76
 31,700 11.76 11.94 11.67 0 100 -0.0
07/02/2024
11.76
 7,851 11.76 11.76 11.57 400 1,300 -0.0
06/02/2024
11.67
 12,330 11.67 11.67 11.67 0 0 0
05/02/2024
11.57
 51,280 11.57 11.67 11.48 0 42,080 -0.5
02/02/2024
11.48
 72,600 11.48 11.48 11.39 500 46,100 -0.6
01/02/2024
11.39
 52,600 11.39 11.39 11.39 0 47,900 -0.6

Chính sách bảo mật | Điều khoản sử dụng |