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
(2024-08-19) 		-0.50 -3.91% 218,500 21,200 0.3
12
12.80
12.30
2 tháng
(2024-07-22) 		-0.30 -2.38% 1,030,000 12,800 0.2
12
13
12.30
3 tháng
(2024-06-20) 		0 0% 1,622,400 26,980 0.3
12
13
12.30
6 tháng
(2024-03-22) 		0.26 2.18% 3,553,400 117,780 1.5
11.94
13
12.30
12 tháng
(2023-09-25) 		0.26 2.18% 6,357,900 -126,800 -1.5
11.30
13
12.30
24 tháng
(2022-09-29) 		2.15 21.14% 21,073,443 -80,360 -0.9
5.78
13
12.30
36 tháng
(2021-10-04) 		-4.34 -26.07% 58,902,463 -458,460 -7.4
5.78
16.64
12.30
60 tháng
(2019-10-15) 		7.75 170.34% 92,234,494 -697,880 -10.2
4.29
16.64
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/09/2023
12.87
 49,500 12.78 12.87 12.59 0 0 0
11/09/2023
12.78
 80,600 12.87 13.06 12.78 0 60 -0.0
08/09/2023
12.87
 51,700 12.69 12.87 12.69 0 200 -0.0
07/09/2023
12.69
 56,200 12.87 12.87 12.59 1,500 0 0.0
06/09/2023
12.87
 117,500 12.50 12.87 12.22 0 0 0
05/09/2023
12.50
 33,500 12.41 12.50 12.31 0 0 0
31/08/2023
12.41
 86,400 12.31 12.41 12.13 0 0 0
30/08/2023
12.31
 23,500 12.31 12.31 12.04 0 0 0
29/08/2023
12.31
 15,600 12.31 12.41 12.31 0 0 0
28/08/2023
12.31
 25,000 12.22 12.31 12.22 0 0 0
25/08/2023
12.22
 33,000 12.22 12.31 12.13 0 0 0
24/08/2023
12.22
 41,100 12.22 12.22 12.22 0 0 0
23/08/2023
12.22
 13,300 12.13 12.22 12.04 0 0 0
22/08/2023
12.13
 93,300 12.13 12.22 11.94 0 0 0
21/08/2023
12.13
 49,300 11.76 12.13 11.67 1,000 0 0.0
18/08/2023
11.76
 321,600 12.31 12.41 11.76 0 0 0
17/08/2023
12.31
 47,500 12.31 12.41 12.22 0 0 0
16/08/2023
12.31
 66,800 12.41 12.50 12.22 0 0 0
15/08/2023
12.41
 108,700 12.13 12.50 12.13 0 0 0
14/08/2023
12.13
 135,000 12.22 12.22 11.94 0 0 0
11/08/2023
12.22
 164,400 12.50 12.59 12.22 0 0 0
10/08/2023
12.50
 153,700 12.41 12.59 12.41 0 0 0
09/08/2023
12.41
 82,900 12.41 12.50 12.31 0 0 0
08/08/2023
12.41
 76,300 12.41 12.50 12.31 0 0 0
07/08/2023
12.41
 157,200 12.50 12.50 12.13 0 0 0
04/08/2023
12.50
 158,300 12.31 12.59 12.31 4,100 0 0.1
03/08/2023
12.31
 121,700 12.59 12.87 12.31 0 0 0
02/08/2023
12.59
 221,000 12.41 12.59 12.22 0 0 0
01/08/2023
12.41
 312,800 12.13 12.59 12.04 0 400 -0.0
31/07/2023
12.13
 141,700 11.85 12.13 11.76 0 0 0
28/07/2023
11.85
 131,400 12.13 12.13 11.85 0 0 0
27/07/2023
12.13
 65,100 12.22 12.31 11.94 100 0 0.0
26/07/2023
12.22
 124,800 11.94 12.31 11.94 0 0 0
25/07/2023
11.94
 122,900 12.04 12.13 11.76 0 0 0
24/07/2023
12.04
 236,200 12.50 12.78 11.94 0 0 0
21/07/2023
12.50
 155,300 12.69 12.96 12.22 0 0 0
20/07/2023
12.69
 571,000 11.67 12.69 11.76 0 0 0
19/07/2023
11.67
 132,600 11.57 11.85 11.57 0 0 0
18/07/2023
11.57
 93,900 11.57 11.67 11.39 0 0 0
17/07/2023
11.57
 98,900 11.30 11.57 11.30 10,000 0 0.1
14/07/2023
11.30
 64,100 11.30 11.39 11.30 20,000 0 0.2
13/07/2023
11.30
 124,700 11.11 11.30 11.11 0 0 0
12/07/2023
11.11
 83,800 11.11 11.20 10.93 0 0 0
11/07/2023
11.11
 44,900 11.20 11.30 11.11 0 0 0
10/07/2023
11.20
 17,100 11.11 11.20 11.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |