CTCP Than Hà Tu - Vinacomin (tht)

12.20
0
(0%)
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)
26/11/2014
3.31
 0 3.31 3.31 3.31 0 0 0
25/11/2014
3.31
 0 3.31 3.31 3.31 0 0 0
24/11/2014
3.31
 2,200 3.22 3.35 3.20 2,000 0 0.0
21/11/2014
3.22
 2,200 3.35 3.35 3.04 200 2,100 -0.0
20/11/2014
3.35
 8,200 3.35 3.35 3.08 2,400 0 0.0
19/11/2014
3.35
 0 3.35 3.35 3.35 0 0 0
18/11/2014
3.35
 0 3.35 3.35 3.35 0 0 0
17/11/2014
3.35
 2,400 3.24 3.35 3.17 1,500 0 0.0
14/11/2014
3.24
 6,900 3.26 3.26 2.97 200 0 0.0
13/11/2014
3.26
 2,500 3.35 3.35 3.20 100 0 0.0
12/11/2014
3.35
 100 3.26 3.35 3.35 100 0 0.0
11/11/2014
3.26
 500 3.35 3.35 3.26 0 0 0
10/11/2014
3.35
 0 3.35 3.35 3.35 0 0 0
07/11/2014
3.35
 0 3.35 3.35 3.35 0 0 0
06/11/2014
3.35
 0 3.35 3.35 3.35 0 0 0
05/11/2014
3.35
 0 3.35 3.35 3.35 0 0 0
04/11/2014
3.35
 0 3.35 3.35 3.35 0 0 0
03/11/2014
3.35
 0 3.35 3.35 3.35 0 0 0
31/10/2014
3.35
 0 3.35 3.35 3.35 0 0 0
30/10/2014
3.35
 12,000 3.38 3.38 3.31 10,000 0 0.1
29/10/2014
3.38
 10,900 3.38 3.38 3.31 10,900 0 0.2
28/10/2014
3.38
 11,500 3.31 3.38 3.13 100 0 0.0
27/10/2014
3.31
 700 3.31 3.31 3.26 100 0 0.0
24/10/2014
3.31
 8,000 3.33 3.33 3.31 8,000 0 0.1
23/10/2014
3.33
 100 3.33 3.33 3.33 100 0 0.0
22/10/2014
3.33
 14,050 3.33 3.33 3.31 10,000 0 0.1
21/10/2014
3.33
 10,050 3.33 3.33 3.33 10,000 0 0.1
20/10/2014
3.33
 10,050 3.33 3.33 3.33 10,000 0 0.1
17/10/2014
3.33
 5,750 3.33 3.33 3.20 11,100 0 0.2
16/10/2014
3.33
 11,400 3.24 3.35 3.17 11,100 0 0.2
15/10/2014
3.24
 12,600 3.26 3.26 3.24 10,000 0 0.1
14/10/2014
3.26
 10,100 3.38 3.38 3.26 10,000 0 0.2
13/10/2014
3.38
 9,700 3.46 3.46 3.24 4,500 0 0.1
10/10/2014
3.46
 500 3.35 3.46 3.35 500 0 0.0
09/10/2014
3.35
 900 3.15 3.35 3.22 900 0 0.0
08/10/2014
3.15
 200 3.29 3.29 3.15 0 0 0
07/10/2014
3.29
 0 3.29 3.29 3.29 0 0 0
06/10/2014
3.29
 0 3.29 3.29 3.29 0 0 0
03/10/2014
3.29
 1,200 3.33 3.33 3.17 700 100 0.0
02/10/2014
3.33
 0 3.33 3.33 3.33 0 0 0
01/10/2014
3.33
 13,500 3.15 3.35 3.13 12,300 0 0.2
30/09/2014
3.15
 11,100 3.13 3.15 3.13 11,100 0 0.2
29/09/2014
3.13
 2,200 3.11 3.13 3.02 2,100 0 0.0
26/09/2014
3.11
 10,400 3.11 3.11 3.02 5,400 300 0.1
25/09/2014
3.11
 0 3.11 3.11 3.11 0 0 0
24/09/2014
3.11
 2,400 3.13 3.20 3.04 1,400 0 0.0
23/09/2014
3.13
 5,800 3.22 3.22 3.02 3,800 0 0.1
22/09/2014
3.22
 2,100 3.33 3.33 3.02 200 0 0.0
19/09/2014
3.33
 300 3.17 3.33 3.24 300 0 0.0
18/09/2014
3.17
 26,300 3.13 3.35 3.13 6,300 0 0.1
17/09/2014
3.13
 15,800 3.11 3.13 2.91 8,500 0 0.1
16/09/2014
3.11
 2,300 3.11 3.11 3.02 1,500 0 0.0
15/09/2014
3.11
 1,500 3.11 3.11 2.97 600 0 0.0
12/09/2014
3.11
 5,200 3.04 3.11 3.02 4,800 0 0.1
11/09/2014
3.04
 11,400 3.04 3.04 3.00 1,400 0 0.0
10/09/2014
3.04
 10,700 3.04 3.04 2.91 10,700 0 0.1
09/09/2014
3.04
 800 3.04 3.08 3.02 200 0 0.0
08/09/2014
3.04
 8,300 3.06 3.06 2.97 6,700 0 0.0
05/09/2014
3.06
 2,000 3.06 3.06 3.02 2,000 0 0.0
04/09/2014
3.06
 1,200 2.95 3.06 2.95 1,200 0 0.0
03/09/2014
2.95
 150 3.04 3.04 2.95 100 0 0.0
29/08/2014
3.04
 1,916 3.02 3.08 3.02 1,900 0 0.0
28/08/2014
3.02
 518 3.02 3.02 2.91 500 0 0.0
27/08/2014
3.02
 2,600 3.02 3.02 2.91 2,100 0 0.0
26/08/2014
3.02
 22,600 3.04 3.04 2.79 2,100 0 0.0
25/08/2014
3.04
 5,700 2.91 3.11 2.91 2,600 0 0.0
22/08/2014
2.91
 5,200 2.91 2.97 2.91 3,400 0 0.0
21/08/2014
2.91
 4,500 3.00 3.00 2.91 3,400 0 0.0
20/08/2014
3.00
 3,100 3.00 3.00 2.91 2,100 0 0.0
19/08/2014
3.00
 5,000 3.02 3.02 2.91 4,100 0 0.1
18/08/2014
3.02
 10,000 3.02 3.02 2.91 5,000 3,500 0.0
15/08/2014
3.02
 4,400 2.93 3.02 2.91 4,400 0 0.1
14/08/2014
2.93
 10,400 2.97 2.97 2.93 5,100 0 0.1
13/08/2014
2.97
 6,100 2.95 2.97 2.91 5,100 0 0.1
12/08/2014
2.95
 1,400 2.95 3.00 2.91 1,400 0 0.0
11/08/2014
2.95
 9,700 3.00 3.00 2.86 6,600 0 0.1
08/08/2014
3.00
 9,400 2.77 3.02 2.79 3,400 0 0.0
07/08/2014
2.77
 600 2.77 2.82 2.73 200 0 0.0
06/08/2014
2.77
 1,400 2.79 2.79 2.77 0 0 0
05/08/2014
2.79
 200 2.77 2.79 2.77 200 0 0.0
04/08/2014
2.77
 100 2.70 2.77 2.77 100 0 0.0
01/08/2014
2.70
 500 2.79 2.79 2.70 0 0 0
31/07/2014
2.79
 0 2.79 2.79 2.79 0 0 0
30/07/2014
2.79
 0 2.79 2.79 2.79 0 0 0
29/07/2014
2.79
 300 2.79 2.79 2.70 200 0 0.0
28/07/2014
2.79
 5,100 2.84 2.84 2.79 3,500 0 0.0
25/07/2014
2.84
 13,300 2.79 2.84 2.73 2,100 0 0.0
24/07/2014
2.79
 6,200 2.79 2.79 2.68 5,200 0 0.1
23/07/2014
2.79
 22,400 2.79 2.79 2.66 6,400 0 0.1
22/07/2014
2.79
 5,800 2.77 2.79 2.68 5,300 0 0.1
21/07/2014
2.77
 2,100 2.79 2.79 2.68 2,100 0 0.0
18/07/2014
2.79
 0 2.79 2.79 2.79 0 0 0
17/07/2014
2.79
 3,400 2.79 2.79 2.68 3,400 0 0.0
16/07/2014
2.79
 200 2.75 2.79 2.79 200 0 0.0
15/07/2014
2.75
 4,100 2.70 2.75 2.66 1,600 0 0.0
14/07/2014
2.70
 1,600 2.77 2.77 2.68 1,600 0 0.0
11/07/2014
2.77
 1,300 2.79 2.79 2.68 300 0 0.0
10/07/2014
2.79
 2,300 2.79 2.79 2.68 2,000 0 0.0
09/07/2014
2.79
 10,127 2.82 2.82 2.68 1,300 0 0.0
08/07/2014
2.82
 22,300 2.91 2.91 2.68 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |