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) 		0.50 4.27% 133,998 14,943 0.2
11.60
12.50
12.20
2 tháng
(2024-09-30) 		0 0% 295,589 16,243 0.2
11.60
12.50
12.20
3 tháng
(2024-08-29) 		-0.30 -2.40% 471,994 22,143 0.3
11.60
12.60
12.20
6 tháng
(2024-05-31) 		0.10 0.83% 2,271,908 54,623 0.7
11.60
13
12.20
12 tháng
(2023-12-04) 		0.35 2.94% 6,126,291 -105,457 -1.2
11.30
13
12.20
24 tháng
(2022-12-08) 		4.94 67.93% 19,886,594 -60,417 -0.7
7.26
13
12.20
36 tháng
(2021-12-13) 		1.32 12.18% 44,969,449 -238,817 -4.0
5.78
16.07
12.20
60 tháng
(2019-12-24) 		7.72 172.03% 92,488,814 -676,637 -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)
26/04/2017
3.08
 17,290 3.13 3.13 3.08 300 0 0.0
25/04/2017
3.13
 37,910 3.08 3.13 3.08 600 0 0.0
24/04/2017
3.08
 41,790 3.18 3.18 3.08 600 0 0.0
21/04/2017
3.18
 73,100 3.08 3.23 3.08 400 0 0.0
20/04/2017
3.08
 75,400 3.23 3.23 3.08 600 0 0.0
19/04/2017
3.23
 258,480 3.08 3.23 3.08 1,500 0 0.0
18/04/2017
3.08
 27,310 2.99 3.08 2.99 100 0 0.0
17/04/2017
2.99
 43,440 2.99 3.13 2.99 700 0 0.0
14/04/2017
2.99
 88,400 2.99 3.08 2.94 0 0 0
13/04/2017
2.99
 33,800 3.04 3.04 2.99 0 0 0
12/04/2017
3.04
 58,840 3.04 3.04 2.89 100 0 0.0
11/04/2017
3.04
 76,700 3.13 3.13 2.94 0 0 0
10/04/2017
3.13
 8,400 3.23 3.23 3.13 0 0 0
07/04/2017
3.23
 192,930 3.18 3.27 3.13 100 0 0.0
05/04/2017
3.18
 212,140 2.89 3.18 2.94 800 0 0.0
04/04/2017
2.89
 55,610 2.85 2.94 2.85 100 0 0.0
03/04/2017
2.85
 45,500 2.89 2.89 2.80 0 0 0
31/03/2017
2.89
 86,380 2.89 2.94 2.89 0 0 0
30/03/2017
2.89
 79,700 2.89 2.94 2.80 400 0 0.0
29/03/2017
2.89
 5,300 2.89 2.94 2.85 200 0 0.0
28/03/2017
2.89
 24,600 2.89 2.94 2.85 200 0 0.0
27/03/2017
2.89
 15,100 2.89 2.89 2.85 100 0 0.0
24/03/2017
2.89
 50,000 2.89 2.94 2.85 100 0 0.0
23/03/2017
2.89
 115,200 2.89 2.89 2.85 200 0 0.0
22/03/2017
2.89
 35,600 2.94 2.99 2.85 200 0 0.0
21/03/2017
2.94
 34,600 2.99 2.99 2.94 0 0 0
20/03/2017
2.99
 14,400 2.99 2.99 2.94 500 0 0.0
17/03/2017
2.99
 55,110 2.89 2.99 2.89 100 0 0.0
16/03/2017
2.89
 8,200 2.89 2.94 2.85 100 0 0.0
15/03/2017
2.89
 49,900 2.94 2.94 2.89 0 0 0
14/03/2017
2.94
 43,100 2.89 2.94 2.85 200 0 0.0
13/03/2017
2.89
 24,380 2.94 2.94 2.89 0 0 0
10/03/2017
2.94
 10,220 2.89 2.94 2.85 100 0 0.0
09/03/2017
2.89
 21,880 2.89 2.89 2.85 100 0 0.0
08/03/2017
2.89
 6,700 2.94 2.94 2.89 0 0 0
07/03/2017
2.94
 18,000 2.94 2.94 2.89 0 0 0
06/03/2017
2.94
 43,000 2.94 2.94 2.94 0 0 0
03/03/2017
2.94
 20,300 2.94 2.94 2.89 0 0 0
02/03/2017
2.94
 46,680 2.94 2.94 2.85 600 20,480 -0.1
01/03/2017
2.94
 107,230 2.99 2.99 2.85 100 0 0.0
28/02/2017
2.99
 80,800 2.99 3.18 2.94 2,900 0 0.0
27/02/2017
2.99
 31,500 2.94 2.99 2.89 200 0 0.0
24/02/2017
2.94
 79,730 2.94 2.99 2.89 0 0 0
23/02/2017
2.94
 45,860 2.94 2.94 2.89 0 0 0
22/02/2017
2.94
 33,541 2.94 2.94 2.89 100 0 0.0
21/02/2017
2.94
 74,310 2.94 2.99 2.89 200 0 0.0
20/02/2017
2.94
 66,480 2.94 2.99 2.94 500 0 0.0
17/02/2017
2.94
 22,110 2.89 2.94 2.89 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |