CTCP Than Hà Tu - Vinacomin (tht)

12.20
0
(0%)

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)
21/09/2015
2.70
600 2.65 2.70 2.52 300 0 0.0
18/09/2015
2.65
200 2.79 2.87 2.65 100 0 0.0
17/09/2015
2.79
200 2.55 2.79 2.79 0 0 0
16/09/2015
2.55
600 2.82 2.82 2.55 100 0 0.0
15/09/2015
2.82
1,200 2.87 2.87 2.62 600 0 0.0
14/09/2015
2.87
1,000 2.82 2.87 2.87 0 0 0
11/09/2015
2.82
600 2.87 2.87 2.82 100 0 0.0
10/09/2015
2.87
100 2.65 2.87 2.87 100 0 0.0
09/09/2015
2.65
10,400 2.94 2.94 2.65 300 0 0.0
08/09/2015
2.94
14,500 3.21 3.21 2.89 200 0 0.0
07/09/2015
3.21
400 3.16 3.28 3.06 200 0 0.0
04/09/2015
3.16
0 3.16 3.16 3.16 0 0 0
03/09/2015
3.16
300 3.26 3.26 3.06 100 0 0.0
01/09/2015
3.26
100 3.19 3.26 3.26 100 0 0.0
31/08/2015
3.19
3,700 3.38 3.38 3.09 1,100 0 0.0
28/08/2015
3.38
1,100 3.38 3.38 3.21 100 0 0.0
27/08/2015
3.38
700 3.55 3.55 3.26 200 0 0.0
26/08/2015
3.55
0 3.55 3.55 3.55 0 0 0
25/08/2015
3.55
100 3.43 3.55 3.55 100 0 0.0
24/08/2015
3.43
200 3.43 3.43 3.19 100 0 0.0
21/08/2015
3.43
650 3.53 3.53 3.19 100 100 0
20/08/2015
3.53
200 3.41 3.53 3.43 200 0 0.0
19/08/2015
3.41
0 3.41 3.41 3.41 0 0 0
18/08/2015
3.41
200 3.46 3.55 3.41 200 0 0.0
17/08/2015
3.46
0 3.46 3.46 3.46 0 0 0
14/08/2015
3.46
1,900 3.41 3.46 3.28 700 0 0.0
13/08/2015
3.41
300 3.55 3.55 3.41 300 0 0.0
12/08/2015
3.55
200 3.41 3.55 3.43 200 0 0.0
11/08/2015
3.41
700 3.46 3.46 3.31 200 0 0.0
10/08/2015
3.46
600 3.41 3.55 3.19 400 0 0.0
07/08/2015
3.41
300 3.21 3.43 3.41 300 0 0.0
06/08/2015
3.21
100 3.50 3.50 3.21 0 0 0
05/08/2015
3.50
0 3.50 3.50 3.50 0 0 0
04/08/2015
3.50
0 3.50 3.50 3.50 0 0 0
03/08/2015
3.50
0 3.50 3.50 3.50 0 0 0
31/07/2015
3.50
0 3.50 3.50 3.50 0 0 0
30/07/2015
3.50
200 3.43 3.55 3.50 100 0 0.0
29/07/2015
3.43
2,300 3.63 3.63 3.28 1,300 0 0.0
28/07/2015
3.63
0 3.63 3.63 3.63 0 0 0
27/07/2015
3.63
100 3.38 3.63 3.63 100 0 0.0
24/07/2015
3.38
200 3.75 3.75 3.38 0 0 0
23/07/2015
3.75
12,200 3.60 3.75 3.46 100 2,200 -0.0
22/07/2015
3.60
0 3.60 3.60 3.60 0 0 0
21/07/2015
3.60
2,300 3.68 3.68 3.43 1,800 0 0.0
20/07/2015
3.68
1,800 3.63 3.68 3.43 1,600 300 0.0
17/07/2015
3.63
0 3.63 3.63 3.63 0 0 0
16/07/2015
3.63
0 3.63 3.63 3.63 0 0 0
15/07/2015
3.63
100 3.46 3.63 3.63 100 0 0.0
14/07/2015
3.46
0 3.46 3.46 3.46 0 0 0
13/07/2015
3.46
0 3.46 3.46 3.46 0 0 0
10/07/2015
3.46
0 3.46 3.46 3.46 0 0 0
09/07/2015
3.46
50 3.46 3.46 3.46 1,600 0 0.0
08/07/2015
3.46
1,600 3.46 3.46 3.46 1,600 0 0.0
07/07/2015
3.46
0 3.46 3.46 3.46 0 0 0
06/07/2015
3.46
1,100 3.48 3.48 3.46 600 0 0.0
03/07/2015
3.48
0 3.48 3.48 3.48 0 0 0
02/07/2015
3.48
147 3.43 3.48 3.48 100 0 0.0
01/07/2015
3.43
800 3.43 3.43 3.43 200 0 0.0
30/06/2015
3.43
800 3.48 3.55 3.43 300 0 0.0
29/06/2015
3.48
1,800 3.33 3.50 3.36 1,800 0 0.0
26/06/2015
3.33
200 3.38 3.38 3.33 200 0 0.0
25/06/2015
3.38
200 3.38 3.38 3.38 200 0 0.0
24/06/2015
3.38
300 3.28 3.38 3.38 300 0 0.0
23/06/2015
3.28
500 3.43 3.55 3.28 400 0 0.0
22/06/2015
3.43
2,900 3.28 3.48 3.36 2,900 0 0.0
19/06/2015
3.28
1,900 3.41 3.55 3.28 1,000 0 0.0
18/06/2015
3.41
500 3.43 3.43 3.41 500 0 0.0
17/06/2015
3.43
6,100 3.60 3.60 3.26 100 0 0.0
16/06/2015
3.60
1,500 3.50 3.60 3.46 1,500 0 0.0
15/06/2015
3.50
0 3.50 3.50 3.50 0 0 0
12/06/2015
3.50
500 3.31 3.50 3.43 500 0 0.0
11/06/2015
3.31
30,400 3.68 3.68 3.31 9,800 0 0.1
10/06/2015
3.68
400 3.82 3.82 3.48 200 0 0.0
09/06/2015
3.82
0 3.82 3.82 3.82 0 0 0
08/06/2015
3.82
5,400 3.55 3.87 3.33 5,300 0 0.1
05/06/2015: Cổ tức tiền mặt tỉ lệ: 13%
05/06/2015
3.55
100 3.31 3.55 3.55 100 0 0.0
04/06/2015
3.31
6,121 3.49 3.49 3.31 2,500 0 0.0
03/06/2015
3.49
400 3.51 3.51 3.40 100 0 0.0
02/06/2015
3.51
4,400 3.58 3.58 3.40 200 0 0.0
01/06/2015
3.58
0 3.58 3.58 3.58 0 0 0
29/05/2015
3.58
8,120 3.58 3.58 3.38 8,000 0 0.1
28/05/2015
3.58
23,300 3.44 3.58 3.31 15,100 0 0.2
27/05/2015
3.44
1,000 3.35 3.58 3.44 1,000 0 0.0
26/05/2015
3.35
850 3.42 3.53 3.31 200 0 0.0
25/05/2015
3.42
700 3.42 3.55 3.42 600 0 0.0
22/05/2015
3.42
2,900 3.51 3.51 3.33 100 0 0.0
21/05/2015
3.51
10,700 3.35 3.58 3.33 10,600 0 0.2
20/05/2015
3.35
200 3.35 3.35 3.35 0 0 0
19/05/2015
3.35
34 3.35 3.35 3.35 0 0 0
18/05/2015
3.35
0 3.35 3.35 3.35 0 0 0
15/05/2015
3.35
500 3.40 3.40 3.35 500 0 0.0
14/05/2015
3.40
600 3.55 3.55 3.35 100 0 0.0
13/05/2015
3.55
1,500 3.42 3.55 3.46 1,500 0 0.0
12/05/2015
3.42
1,200 3.53 3.53 3.26 200 0 0.0
11/05/2015
3.53
100 3.49 3.53 3.53 100 0 0.0
08/05/2015
3.49
0 3.49 3.49 3.49 0 0 0
07/05/2015
3.49
0 3.49 3.49 3.49 0 0 0
06/05/2015
3.49
122 3.51 3.51 3.49 0 0 0
05/05/2015
3.51
200 3.53 3.53 3.51 200 0 0.0
04/05/2015
3.53
3,500 3.62 3.62 3.38 3,400 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |