CTCP Than Hà Tu - Vinacomin (tht)

12.10
-0.10
(-0.82%)
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
(2024-08-21) 		-0.50 -3.97% 231,800 21,300 0.3
12
12.70
12.10
2 tháng
(2024-07-22) 		-0.50 -3.97% 1,065,500 12,900 0.2
12
13
12.10
3 tháng
(2024-06-24) 		-0.10 -0.82% 1,608,600 26,780 0.3
12
13
12.10
6 tháng
(2024-03-25) 		0.06 0.52% 3,552,500 117,880 1.6
11.94
13
12.10
12 tháng
(2023-09-26) 		0.34 2.90% 6,366,800 -126,700 -1.5
11.30
13
12.10
24 tháng
(2022-10-03) 		2.47 25.67% 21,032,682 -80,260 -0.9
5.78
13
12.10
36 tháng
(2021-10-06) 		-3.89 -24.32% 57,177,667 -458,360 -7.4
5.78
16.07
12.10
60 tháng
(2019-10-17) 		7.62 169.80% 92,268,894 -697,780 -10.2
4.29
16.64
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/02/2017
2.89
 28,422 2.94 2.99 2.89 200 0 0.0
15/02/2017
2.94
 57,889 2.85 2.94 2.89 200 0 0.0
14/02/2017
2.85
 18,200 2.85 2.89 2.85 0 0 0
13/02/2017
2.85
 22,020 2.94 2.94 2.85 0 0 0
10/02/2017
2.94
 58,900 2.85 2.94 2.85 0 900 -0.0
09/02/2017
2.85
 26,800 2.85 2.85 2.80 100 0 0.0
08/02/2017
2.85
 65,030 2.89 2.89 2.80 100 1,000 -0.0
07/02/2017
2.89
 56,802 2.89 2.89 2.85 200 2,000 -0.0
06/02/2017
2.89
 97,820 2.94 2.94 2.80 0 0 0
03/02/2017
2.94
 69,710 2.94 2.94 2.85 0 0 0
02/02/2017
2.94
 32,020 2.99 2.99 2.89 0 5,000 -0.0
25/01/2017
2.99
 26,410 2.89 2.99 2.89 2,500 0 0.0
24/01/2017
2.89
 54,200 2.94 2.94 2.85 0 0 0
23/01/2017
2.94
 20,870 2.80 2.94 2.85 200 0 0.0
20/01/2017
2.80
 40,880 2.80 2.94 2.80 1,500 0 0.0
19/01/2017
2.80
 30,340 2.89 2.94 2.75 300 0 0.0
18/01/2017
2.89
 37,200 2.94 2.94 2.89 500 0 0.0
17/01/2017
2.94
 59,900 2.94 2.99 2.85 0 0 0
16/01/2017
2.94
 69,670 3.04 3.04 2.75 100 0 0.0
13/01/2017
3.04
 15,800 3.08 3.08 3.04 0 5,000 -0.0
12/01/2017
3.08
 55,000 3.08 3.08 2.99 0 0 0
11/01/2017
3.08
 54,800 3.13 3.13 3.04 400 0 0.0
10/01/2017
3.13
 115,920 3.08 3.13 3.04 76,800 0 0.5
09/01/2017
3.08
 89,649 3.13 3.13 2.99 0 0 0
06/01/2017
3.13
 70,000 3.18 3.18 3.08 100 0 0.0
05/01/2017
3.18
 23,851 3.18 3.18 3.13 5,700 0 0.0
04/01/2017
3.18
 10,450 3.18 3.23 3.13 8,500 0 0.1
03/01/2017
3.18
 65,489 3.08 3.23 3.08 0 0 0
30/12/2016
3.08
 46,700 3.08 3.08 3.04 1,000 0 0.0
29/12/2016
3.08
 36,300 3.08 3.08 2.99 100 0 0.0
28/12/2016
3.08
 43,200 3.08 3.08 3.04 0 0 0
27/12/2016
3.08
 40,720 3.08 3.13 3.04 0 0 0
26/12/2016
3.08
 31,500 2.99 3.13 3.04 300 0 0.0
23/12/2016
2.99
 102,100 3.04 3.08 2.99 0 0 0
22/12/2016
3.04
 32,100 2.99 3.13 2.99 200 0 0.0
21/12/2016
2.99
 208,667 3.27 3.27 2.99 700 0 0.0
20/12/2016
3.27
 34,710 3.37 3.37 3.08 500 0 0.0
19/12/2016
3.37
 59,900 3.37 3.37 3.08 0 0 0
16/12/2016
3.37
 50,590 3.42 3.51 3.23 900 0 0.0
15/12/2016
3.42
 165,135 3.18 3.46 3.23 2,700 0 0.0
14/12/2016
3.18
 111,920 3.04 3.18 2.99 900 0 0.0
13/12/2016
3.04
 52,010 2.94 3.08 2.94 500 0 0.0
12/12/2016
2.94
 68,310 3.13 3.13 2.94 0 4,000 -0.0
09/12/2016
3.13
 202,870 3.08 3.13 2.94 200 0 0.0
08/12/2016
3.08
 93,620 3.08 3.08 2.94 7,100 0 0.0
07/12/2016
3.08
 37,374 3.04 3.13 2.94 1,600 0 0.0
06/12/2016
3.04
 96,210 3.08 3.23 2.99 10,700 0 0.1
05/12/2016
3.08
 67,620 3.18 3.18 3.04 6,900 0 0.0
02/12/2016
3.18
 75,914 3.23 3.27 3.08 1,300 0 0.0
01/12/2016
3.23
 161,400 3.27 3.32 3.13 100 0 0.0
30/11/2016
3.27
 116,700 3.23 3.37 3.13 33,400 0 0.2
29/11/2016
3.23
 431,970 3.37 3.37 3.04 30,100 0 0.2
28/11/2016
3.37
 169,600 3.37 3.51 3.32 100 0 0.0
25/11/2016
3.37
 314,930 3.51 3.61 3.32 200 0 0.0
24/11/2016
3.51
 142,480 3.56 3.65 3.32 2,000 0 0.0
23/11/2016
3.56
 236,110 3.51 3.80 3.32 10,000 900 0.1
22/11/2016
3.51
 636,720 3.89 3.99 3.51 1,000 2,300 -0.0
21/11/2016
3.89
 219,384 4.03 4.03 3.84 3,000 10,600 -0.1
18/11/2016
4.03
 313,930 4.03 4.27 3.99 100 84,500 -0.7
17/11/2016
4.03
 1,159,600 3.70 4.03 3.70 0 314,900 -2.7
16/11/2016
3.70
 311,990 3.65 3.70 3.32 300 0 0.0
15/11/2016
3.65
 367,719 3.75 3.94 3.61 100 0 0.0
14/11/2016
3.75
 910,510 3.42 3.75 3.56 0 157,000 -1.2
11/11/2016
3.42
 333,748 3.13 3.42 3.42 3,000 120,000 -0.8
10/11/2016
3.13
 329,025 2.85 3.13 2.85 800 0 0.0
09/11/2016
2.85
 110,202 2.80 2.89 2.75 4,600 0 0.0
08/11/2016
2.80
 34,520 2.80 2.89 2.75 10,300 0 0.1
07/11/2016
2.80
 53,810 2.61 2.80 2.66 2,300 0 0.0
04/11/2016
2.61
 15,200 2.61 2.66 2.61 100 0 0.0
03/11/2016
2.61
 34,216 2.61 2.66 2.56 300 0 0.0
02/11/2016
2.61
 22,000 2.66 2.66 2.61 0 0 0
01/11/2016
2.66
 79,700 2.70 2.70 2.56 100 0 0.0
31/10/2016
2.70
 18,741 2.66 2.70 2.56 800 0 0.0
28/10/2016
2.66
 15,200 2.66 2.70 2.56 1,600 0 0.0
27/10/2016
2.66
 7,900 2.61 2.70 2.61 300 0 0.0
26/10/2016
2.61
 10,800 2.66 2.66 2.61 100 0 0.0
25/10/2016
2.66
 10,540 2.61 2.70 2.56 300 0 0.0
24/10/2016
2.61
 66,040 2.70 2.70 2.56 0 0 0
21/10/2016
2.70
 58,500 2.75 2.75 2.66 200 0 0.0
20/10/2016
2.75
 49,400 2.85 2.85 2.56 200 0 0.0
19/10/2016
2.85
 95,236 2.70 2.89 2.80 300 0 0.0
18/10/2016
2.70
 113,000 2.47 2.70 2.52 11,500 0 0.1
17/10/2016
2.47
 27,200 2.52 2.56 2.47 6,100 0 0.0
14/10/2016
2.52
 40,910 2.52 2.52 2.47 100 0 0.0
13/10/2016
2.52
 56,600 2.52 2.52 2.47 100 0 0.0
12/10/2016
2.52
 6,200 2.52 2.52 2.47 0 0 0
11/10/2016
2.52
 87,900 2.52 2.52 2.47 100 0 0.0
10/10/2016
2.52
 3,310 2.47 2.52 2.52 200 0 0.0
07/10/2016
2.47
 42,200 2.47 2.56 2.47 300 0 0.0
06/10/2016
2.47
 64,370 2.47 2.52 2.47 0 0 0
05/10/2016
2.47
 53,210 2.52 2.52 2.47 0 0 0
04/10/2016
2.52
 56,760 2.52 2.52 2.47 0 0 0
03/10/2016
2.52
 29,200 2.47 2.56 2.47 500 0 0.0
30/09/2016
2.47
 51,640 2.47 2.52 2.47 1,000 0 0.0
29/09/2016
2.47
 74,400 2.47 2.56 2.42 1,000 0 0.0
28/09/2016
2.47
 34,000 2.42 2.52 2.47 1,700 0 0.0
27/09/2016
2.42
 90,720 2.47 2.52 2.42 2,800 0 0.0
26/09/2016
2.47
 14,900 2.47 2.47 2.42 100 0 0.0
23/09/2016
2.47
 45,830 2.47 2.47 2.42 0 0 0
22/09/2016
2.47
 65,236 2.47 2.52 2.37 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |