CTCP Than Hà Tu - Vinacomin (tht)

12.20
0.10
(0.83%)
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
(2024-10-22) 		0.30 2.52% 207,594 8,743 0.1
11.60
12.50
12.20
2 tháng
(2024-09-23) 		0.20 1.67% 302,400 17,643 0.2
11.60
12.50
12.20
3 tháng
(2024-08-23) 		-0.50 -3.94% 509,339 38,643 0.5
11.60
12.70
12.20
6 tháng
(2024-05-27) 		-0.40 -3.17% 2,370,111 51,623 0.6
11.60
13
12.20
12 tháng
(2023-11-27) 		0.72 6.26% 6,136,591 -108,257 -1.3
11.30
13
12.20
24 tháng
(2022-12-02) 		4.50 58.39% 19,969,095 -63,217 -0.7
7.09
13
12.20
36 tháng
(2021-12-07) 		1.32 12.18% 45,284,155 -241,617 -4.0
5.78
16.07
12.20
60 tháng
(2019-12-18) 		7.65 168.14% 92,480,914 -679,437 -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)
31/01/2024
11.48
 127,300 11.48 11.48 11.39 0 36,100 -0.4
30/01/2024
11.48
 23,500 11.39 11.48 11.39 0 12,000 -0.1
29/01/2024
11.39
 63,001 11.39 11.48 11.30 0 30,900 -0.4
26/01/2024
11.39
 30,200 11.39 11.48 11.39 0 5,000 -0.1
25/01/2024
11.30
 137,100 11.39 11.39 11.30 0 0 0
24/01/2024
11.48
 185,000 11.48 11.48 11.11 1,000 500 0.0
23/01/2024
11.48
 56,711 11.48 11.57 11.48 0 2,200 -0.0
22/01/2024
11.57
 46,201 11.85 11.85 11.48 0 0 0
19/01/2024
11.57
 301,670 12.04 12.04 11.48 1,000 0 0.0
18/01/2024
12.04
 13,720 12.04 12.13 12.04 0 0 0
17/01/2024
12.04
 13,300 12.04 12.22 12.04 700 5,000 -0.1
16/01/2024
12.04
 12,001 12.04 12.04 11.94 0 0 0
15/01/2024
12.13
 3,700 12.13 12.13 12.13 100 0 0.0
12/01/2024
12.13
 11,913 12.13 12.13 12.04 0 0 0
11/01/2024
12.22
 13,400 12.22 12.31 12.13 0 0 0
10/01/2024
12.13
 6,213 12.31 12.31 12.13 0 0 0
09/01/2024
12.13
 13,400 12.31 12.31 12.13 1,500 0 0.0
08/01/2024
12.31
 10,000 12.04 12.31 12.04 0 0 0
05/01/2024
12.04
 22,900 12.04 12.13 12.04 0 0 0
04/01/2024
12.04
 8,700 12.13 12.13 12.04 0 0 0
03/01/2024
12.13
 5,000 12.13 12.13 12.13 900 0 0.0
02/01/2024
12.04
 8,120 12.04 12.04 12.04 0 0 0
29/12/2023
12.22
 23,000 12.13 12.31 12.04 0 0 0
28/12/2023
12.13
 49,400 12.04 12.13 12.04 0 0 0
27/12/2023
12.04
 15,300 11.94 12.13 12.04 0 0 0
26/12/2023
11.94
 9,200 11.85 11.94 11.85 0 0 0
25/12/2023
11.85
 4,200 11.85 11.85 11.76 0 0 0
22/12/2023
11.85
 5,400 11.85 11.85 11.85 0 0 0
21/12/2023
11.85
 2,400 11.85 11.85 11.76 0 0 0
20/12/2023
11.85
 3,100 11.76 11.85 11.76 0 0 0
19/12/2023
11.76
 9,400 11.76 11.76 11.76 0 0 0
18/12/2023
11.76
 800 11.76 11.76 11.76 0 0 0
15/12/2023
11.76
 1,700 12.04 12.04 11.76 0 0 0
14/12/2023
12.04
 500 11.76 12.04 11.67 0 0 0
13/12/2023
11.76
 104,300 11.76 12.04 11.76 0 0 0
12/12/2023
11.76
 15,900 12.04 12.04 11.76 0 0 0
11/12/2023
12.04
 4,600 12.22 12.31 12.04 0 0 0
08/12/2023
12.22
 31,700 11.85 12.50 11.94 0 0 0
07/12/2023
11.85
 12,000 11.85 11.94 11.76 0 0 0
06/12/2023
11.85
 4,800 11.76 11.94 11.85 0 0 0
05/12/2023
11.76
 4,500 11.85 11.85 11.67 0 0 0
04/12/2023
11.85
 8,700 11.67 11.85 11.57 0 0 0
01/12/2023
11.67
 1,500 11.67 11.67 11.30 0 0 0
30/11/2023
11.67
 6,200 11.57 11.67 11.57 0 0 0
29/11/2023
11.57
 3,500 11.57 11.57 11.20 0 0 0
28/11/2023
11.57
 5,200 11.48 11.57 11.48 0 0 0
27/11/2023
11.48
 3,300 11.39 11.48 11.39 0 0 0
24/11/2023
11.39
 11,100 11.57 11.57 10.56 0 0 0
23/11/2023
11.57
 3,400 11.57 11.57 11.57 0 0 0
22/11/2023
11.57
 7,600 11.57 11.57 11.48 0 0 0
21/11/2023
11.57
 1,500 11.57 11.67 11.57 0 0 0
20/11/2023
11.57
 11,100 11.57 11.57 11.30 0 0 0
17/11/2023
11.57
 19,800 11.67 11.67 11.39 0 0 0
16/11/2023
11.67
 8,500 11.67 11.67 11.67 0 0 0
15/11/2023
11.67
 3,100 11.57 11.85 11.57 0 0 0
14/11/2023
11.57
 1,500 11.57 11.67 11.57 0 0 0
13/11/2023
11.57
 1,600 11.57 11.67 11.57 0 0 0
10/11/2023
11.57
 3,000 11.76 11.76 11.57 0 0 0
09/11/2023
11.76
 30,800 11.85 11.85 11.57 0 2,000 -0.0
08/11/2023
11.85
 4,300 11.67 11.85 11.48 100 0 0.0
07/11/2023
11.67
 1,100 11.76 11.76 11.67 0 0 0
06/11/2023
11.76
 800 11.67 11.76 11.67 0 0 0
03/11/2023
11.67
 1,600 11.67 11.67 11.57 0 0 0
02/11/2023
11.67
 3,400 11.48 11.67 11.48 0 0 0
01/11/2023
11.48
 25,000 11.48 11.48 11.39 0 0 0
31/10/2023
11.48
 5,800 11.57 11.57 10.93 0 0 0
30/10/2023
11.57
 1,200 11.57 11.57 11.57 0 100 -0.0
27/10/2023
11.57
 3,000 11.57 11.57 11.30 0 0 0
26/10/2023
11.57
 12,200 11.67 11.85 11.39 0 0 0
25/10/2023
11.67
 4,100 11.85 11.85 11.67 0 0 0
24/10/2023
11.85
 5,700 11.85 11.85 11.85 0 0 0
23/10/2023
11.85
 24,100 11.85 11.85 11.67 0 0 0
20/10/2023
11.85
 30,300 11.76 11.85 11.48 2,000 0 0.0
19/10/2023
11.76
 12,800 12.13 12.13 11.76 0 0 0
18/10/2023
12.13
 6,000 12.31 12.31 11.94 0 0 0
17/10/2023
12.31
 6,000 12.31 12.31 11.94 0 200 -0.0
16/10/2023
12.31
 3,400 12.41 12.41 12.31 0 0 0
13/10/2023
12.41
 5,900 12.41 12.41 12.22 0 1,000 -0.0
12/10/2023
12.41
 5,100 12.41 12.50 12.41 0 2,000 -0.0
11/10/2023
12.41
 5,000 12.41 12.50 12.31 0 0 0
10/10/2023
12.41
 1,800 12.50 12.50 12.22 0 0 0
09/10/2023
12.50
 35,100 12.41 12.50 12.50 0 0 0
06/10/2023
12.41
 13,400 12.22 12.59 12.31 0 0 0
05/10/2023
12.22
 16,700 11.94 12.41 11.94 0 0 0
04/10/2023
11.94
 12,100 11.57 11.94 11.57 0 0 0
03/10/2023
11.57
 13,100 11.76 11.76 11.57 0 0 0
02/10/2023
11.76
 8,000 11.85 11.85 11.67 0 0 0
29/09/2023
11.85
 6,400 11.76 11.94 11.67 0 0 0
28/09/2023
11.76
 17,800 11.67 11.76 11.57 0 0 0
27/09/2023
11.67
 43,900 11.76 11.76 11.48 2,000 0 0.0
26/09/2023
11.76
 85,600 12.04 12.04 11.57 1,000 0 0.0
25/09/2023
12.04
 26,600 12.78 12.78 12.04 0 0 0
22/09/2023
12.78
 25,700 12.96 12.96 12.41 0 0 0
21/09/2023
12.96
 20,500 12.78 12.96 12.59 0 0 0
20/09/2023
12.78
 56,700 12.78 12.78 12.59 0 0 0
19/09/2023
12.78
 14,900 12.69 12.87 12.59 0 0 0
18/09/2023
12.69
 50,200 12.59 12.78 12.59 0 0 0
15/09/2023
12.59
 13,000 12.96 12.96 12.59 0 0 0
14/09/2023
12.96
 106,400 12.59 13.52 12.59 0 1,000 -0.0
13/09/2023
12.59
 34,200 12.87 12.87 12.50 900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |