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
(2024-08-19) 		-0.50 -3.91% 218,500 21,200 0.3
12
12.80
12.30
2 tháng
(2024-07-22) 		-0.30 -2.38% 1,030,000 12,800 0.2
12
13
12.30
3 tháng
(2024-06-20) 		0 0% 1,622,400 26,980 0.3
12
13
12.30
6 tháng
(2024-03-22) 		0.26 2.18% 3,553,400 117,780 1.5
11.94
13
12.30
12 tháng
(2023-09-25) 		0.26 2.18% 6,357,900 -126,800 -1.5
11.30
13
12.30
24 tháng
(2022-09-29) 		2.15 21.14% 21,073,443 -80,360 -0.9
5.78
13
12.30
36 tháng
(2021-10-04) 		-4.34 -26.07% 58,902,463 -458,460 -7.4
5.78
16.64
12.30
60 tháng
(2019-10-15) 		7.75 170.34% 92,234,494 -697,880 -10.2
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)
25/04/2024
11.94
 1,300 11.94 11.94 11.94 0 0 0
24/04/2024
11.94
 27,200 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
 0 12.50 12.50 12.50 0 0 0
16/04/2024
12.50
 31,300 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
 1,800 12.41 12.50 12.41 0 0 0
11/04/2024
12.59
 13,400 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
 5,200 12.78 12.78 12.41 0 100 -0.0
08/04/2024
12.50
 2,900 12.78 12.78 12.50 0 100 -0.0
05/04/2024
12.69
 50,400 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
 61,500 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
 165,800 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 12.04 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
 1,500 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 11.94 11.94 11.67 0 0 0
15/03/2024
11.94
 11,300 11.94 12.04 11.94 0 500 -0.0
14/03/2024
11.94
 2,600 11.94 11.94 11.67 0 0 0
13/03/2024
11.94
 21,300 11.76 11.94 11.76 100 0 0.0
12/03/2024
11.76
 8,700 11.76 11.76 11.67 0 0 0
11/03/2024
11.76
 26,600 11.85 11.85 11.67 0 25,000 -0.3
08/03/2024
11.85
 4,100 11.85 11.85 11.85 0 0 0
07/03/2024
11.85
 16,000 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 11.85 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
 162,100 11.94 11.94 11.85 0 0 0
28/02/2024
11.94
 38,700 11.85 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 11.67 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
 400 11.76 11.85 11.76 0 0 0
21/02/2024
11.76
 7,400 11.85 11.85 11.76 0 0 0
20/02/2024
11.85
 13,600 11.94 12.04 11.76 0 0 0
19/02/2024
11.94
 123,100 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
 7,800 11.67 11.76 11.57 400 1,300 -0.0
06/02/2024
11.67
 12,300 11.57 11.67 11.67 0 0 0
05/02/2024
11.57
 51,200 11.48 11.67 11.48 0 42,080 -0.5
02/02/2024
11.48
 72,600 11.39 11.48 11.39 500 46,100 -0.6
01/02/2024
11.39
 52,600 11.48 11.48 11.39 0 47,900 -0.6
31/01/2024
11.48
 127,300 11.48 11.48 11.39 0 36,100 -0.4
30/01/2024
11.48
 23,500 11.39 11.48 11.39 0 12,000 -0.1
29/01/2024
11.39
 63,000 11.39 11.48 11.30 0 30,900 -0.4
26/01/2024
11.39
 30,200 11.30 11.48 11.39 0 5,000 -0.1
25/01/2024
11.30
 139,100 11.48 11.48 11.30 0 0 0
24/01/2024
11.48
 185,500 11.48 11.48 11.11 1,000 500 0.0
23/01/2024
11.48
 56,700 11.57 11.57 11.48 0 2,200 -0.0
22/01/2024
11.57
 46,300 11.57 11.85 11.48 0 0 0
19/01/2024
11.57
 301,600 12.04 12.04 11.48 1,000 0 0.0
18/01/2024
12.04
 13,700 12.04 12.13 12.04 0 0 0
17/01/2024
12.04
 13,300 12.04 12.22 12.04 700 5,000 -0.1
16/01/2024
12.04
 12,000 12.13 12.13 11.94 0 0 0
15/01/2024
12.13
 3,700 12.13 12.13 12.13 100 0 0.0
12/01/2024
12.13
 11,900 12.22 12.22 12.04 0 0 0
11/01/2024
12.22
 13,400 12.13 12.31 12.13 0 0 0
10/01/2024
12.13
 6,200 12.13 12.31 12.13 0 0 0
09/01/2024
12.13
 13,400 12.31 12.31 12.13 1,500 0 0.0
08/01/2024
12.31
 10,000 12.04 12.31 12.04 0 0 0
05/01/2024
12.04
 31,900 12.04 12.13 12.04 0 0 0
04/01/2024
12.04
 8,700 12.13 12.13 12.04 0 0 0
03/01/2024
12.13
 5,000 12.04 12.13 12.13 900 0 0.0
02/01/2024
12.04
 8,100 12.22 12.22 12.04 0 0 0
29/12/2023
12.22
 23,000 12.13 12.31 12.04 0 0 0
28/12/2023
12.13
 49,400 12.04 12.13 12.04 0 0 0
27/12/2023
12.04
 15,300 11.94 12.13 12.04 0 0 0
26/12/2023
11.94
 9,200 11.85 11.94 11.85 0 0 0
25/12/2023
11.85
 4,200 11.85 11.85 11.76 0 0 0
22/12/2023
11.85
 5,400 11.85 11.85 11.85 0 0 0
21/12/2023
11.85
 2,400 11.85 11.85 11.76 0 0 0
20/12/2023
11.85
 3,100 11.76 11.85 11.76 0 0 0
19/12/2023
11.76
 9,400 11.76 11.76 11.76 0 0 0
18/12/2023
11.76
 800 11.76 11.76 11.76 0 0 0
15/12/2023
11.76
 1,700 12.04 12.04 11.76 0 0 0
14/12/2023
12.04
 500 11.76 12.04 11.67 0 0 0
13/12/2023
11.76
 104,300 11.76 12.04 11.76 0 0 0
12/12/2023
11.76
 15,900 12.04 12.04 11.76 0 0 0
11/12/2023
12.04
 4,600 12.22 12.31 12.04 0 0 0
08/12/2023
12.22
 31,700 11.85 12.50 11.94 0 0 0
07/12/2023
11.85
 12,000 11.85 11.94 11.76 0 0 0
06/12/2023
11.85
 4,800 11.76 11.94 11.85 0 0 0
05/12/2023
11.76
 4,500 11.85 11.85 11.67 0 0 0
04/12/2023
11.85
 8,700 11.67 11.85 11.57 0 0 0
01/12/2023
11.67
 1,500 11.67 11.67 11.30 0 0 0
30/11/2023
11.67
 6,200 11.57 11.67 11.57 0 0 0
29/11/2023
11.57
 3,500 11.57 11.57 11.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |