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)
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
21/09/2016
2.47
 20,200 2.52 2.52 2.47 0 0 0
20/09/2016
2.52
 27,050 2.56 2.56 2.47 2,000 0 0.0
19/09/2016
2.56
 9,500 2.52 2.56 2.52 300 0 0.0
16/09/2016
2.52
 42,130 2.56 2.56 2.47 1,600 0 0.0
15/09/2016
2.56
 23,180 2.56 2.61 2.52 100 0 0.0
14/09/2016
2.56
 58,500 2.61 2.61 2.52 100 0 0.0
13/09/2016
2.61
 28,000 2.56 2.61 2.56 100 0 0.0
12/09/2016
2.56
 11,320 2.61 2.61 2.56 0 0 0
09/09/2016
2.61
 42,400 2.61 2.61 2.56 1,000 0 0.0
08/09/2016
2.61
 21,080 2.66 2.66 2.56 100 0 0.0
07/09/2016
2.66
 10,140 2.66 2.66 2.61 0 0 0
06/09/2016
2.66
 59,930 2.56 2.70 2.56 10,200 0 0.1
05/09/2016
2.56
 6,910 2.66 2.66 2.56 700 0 0.0
01/09/2016
2.66
 18,020 2.66 2.66 2.52 3,100 0 0.0
31/08/2016
2.66
 95,200 2.61 2.70 2.52 2,200 0 0.0
30/08/2016
2.61
 41,200 2.56 2.61 2.52 3,000 0 0.0
29/08/2016
2.56
 59,520 2.61 2.66 2.56 200 0 0.0
26/08/2016
2.61
 67,436 2.66 2.66 2.52 400 0 0.0
25/08/2016
2.66
 27,320 2.66 2.66 2.61 200 60 0.0
24/08/2016
2.66
 82,130 2.52 2.75 2.52 8,000 0 0.0
23/08/2016
2.52
 47,260 2.52 2.61 2.47 200 0 0.0
22/08/2016
2.52
 51,674 2.56 2.61 2.52 400 0 0.0
19/08/2016
2.56
 232,240 2.80 2.80 2.56 30,600 0 0.2
18/08/2016
2.80
 22,700 2.75 2.80 2.66 100 500 -0.0
17/08/2016
2.75
 6,000 2.75 2.75 2.70 0 500 -0.0
16/08/2016
2.75
 14,400 2.80 2.80 2.75 0 0 0
15/08/2016
2.80
 2,300 2.85 2.85 2.80 800 0 0.0
12/08/2016
2.85
 5,600 2.80 2.85 2.75 2,600 0 0.0
11/08/2016
2.80
 14,500 2.85 2.85 2.75 300 0 0.0
10/08/2016
2.85
 5,500 2.80 2.85 2.70 2,100 0 0.0
09/08/2016
2.80
 4,200 2.85 2.85 2.70 500 0 0.0
08/08/2016
2.85
 17,200 2.80 2.85 2.66 6,600 0 0.0
05/08/2016
2.80
 27,200 2.85 2.85 2.56 3,300 0 0.0
04/08/2016
2.85
 23,800 2.85 2.85 2.70 10,400 0 0.1
03/08/2016
2.85
 2,700 2.85 2.94 2.85 400 0 0.0
02/08/2016
2.85
 79,200 3.04 3.04 2.75 20,200 0 0.1
01/08/2016
3.04
 7,500 3.13 3.13 2.99 0 0 0
29/07/2016
3.13
 22,500 3.04 3.13 2.94 16,100 0 0.1
28/07/2016
3.04
 2,000 2.99 3.27 2.99 1,500 0 0.0
27/07/2016
2.99
 10,700 2.99 2.99 2.89 0 0 0
26/07/2016
2.99
 10,300 2.99 2.99 2.89 0 0 0
25/07/2016
2.99
 4,300 3.04 3.04 2.99 0 0 0
22/07/2016
3.04
 27,800 3.08 3.08 2.99 6,100 0 0.0
21/07/2016
3.08
 17,200 3.08 3.08 3.04 9,800 0 0.1
20/07/2016
3.08
 14,900 3.04 3.08 2.99 1,700 0 0.0
19/07/2016
3.04
 28,340 3.08 3.08 3.04 0 0 0
18/07/2016
3.08
 17,010 3.04 3.08 2.99 0 0 0
15/07/2016
3.04
 20,300 3.04 3.08 2.99 2,900 0 0.0
14/07/2016
3.04
 35,100 3.08 3.08 2.85 7,000 0 0.0
13/07/2016
3.08
 55,200 3.13 3.13 3.08 11,500 0 0.1
12/07/2016
3.13
 16,400 3.13 3.32 3.08 300 0 0.0
11/07/2016
3.13
 16,100 3.18 3.18 3.08 2,400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |