Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/12/2025	7.11	12,000	7.20	7.20	7.11	0	0	0
11/12/2025	7.29	400	7.20	7.29	7.11	0	0	0
10/12/2025	7.11	5,100	7.20	7.20	7.11	0	0	0
09/12/2025	7.20	7,800	7.20	7.20	7.20	0	0	0
08/12/2025	7.20	1,400	7.29	7.29	7.20	200	0	0.0
05/12/2025	7.20	19,900	7.29	7.29	7.20	0	18,400	-0.1
04/12/2025	7.29	42,200	7.29	7.29	7.11	0	36,000	-0.3
03/12/2025	7.29	7,200	7.20	7.29	7.20	0	0	0
02/12/2025	7.29	1,500	7.29	7.29	7.29	0	0	0
01/12/2025	7.29	6,300	7.29	7.29	7.29	0	0	0
28/11/2025	7.29	7,500	7.20	7.29	7.11	0	0	0
27/11/2025	7.29	11,400	7.29	7.38	7.20	0	8,700	-0.1
26/11/2025	7.38	14,100	7.38	7.38	7.29	0	13,700	-0.1
25/11/2025	7.38	119,000	7.29	7.38	7.02	0	90,900	-0.7
24/11/2025	7.29	4,200	7.20	7.29	7.20	0	0	0
21/11/2025	7.20	11,000	7.20	7.20	7.20	0	0	0
20/11/2025	7.20	2,300	7.11	7.20	7.11	0	0	0
19/11/2025	7.20	16,800	7.29	7.29	7.20	0	0	0
18/11/2025	7.29	3,200	7.29	7.38	7.29	0	2,000	-0.0
17/11/2025	7.29	6,600	7.20	7.29	7.20	0	0	0
14/11/2025	7.29	400	7.29	7.38	7.29	0	200	-0.0
13/11/2025	7.29	5,000	7.29	7.29	7.20	0	4,000	-0.0
12/11/2025	7.29	30,100	7.29	7.29	7.29	0	16,000	-0.1
11/11/2025	7.29	11,600	7.11	7.29	6.83	0	0	0
10/11/2025	7.29	4,000	7.20	7.29	7.02	0	0	0
07/11/2025	7.20	13,000	7.29	7.29	7.20	0	0	0
06/11/2025	7.29	2,300	7.29	7.29	7.29	0	0	0
05/11/2025	7.29	10,800	7.29	7.29	7.20	0	0	0
04/11/2025	7.29	500	7.20	7.29	7.20	0	0	0
03/11/2025	7.29	3,400	7.29	7.29	7.29	0	0	0
31/10/2025	7.29	12,700	7.29	7.29	7.29	0	0	0
30/10/2025	7.38	6,900	7.29	7.38	7.20	0	0	0
29/10/2025	7.29	2,000	7.29	7.29	7.29	0	0	0
28/10/2025	7.29	11,500	7.29	7.38	7.20	0	0	0
27/10/2025	7.29	5,500	7.29	7.29	7.29	0	0	0
24/10/2025	7.38	0	7.38	7.38	7.38	0	0	0
23/10/2025	7.38	8,000	7.11	7.38	7.11	0	0	0
22/10/2025	7.11	2,600	7.29	7.29	7.11	0	0	0
21/10/2025	7.29	1,700	7.20	7.29	7.20	0	0	0
20/10/2025	7.20	12,200	7.47	7.47	7.20	0	0	0
17/10/2025	7.29	4,500	7.29	7.38	7.29	0	0	0
16/10/2025	7.20	5,200	7.20	7.38	7.20	0	0	0
15/10/2025	7.38	13,100	7.29	7.38	7.29	0	0	0
14/10/2025	7.47	2,500	7.38	7.47	7.29	0	0	0
13/10/2025	7.47	8,100	7.38	7.47	7.29	0	0	0
10/10/2025	7.47	2,600	7.38	7.47	7.29	0	0	0
09/10/2025	7.38	1,500	7.38	7.38	7.38	0	0	0
08/10/2025	7.47	9,300	7.47	7.47	7.29	0	0	0
07/10/2025	7.38	2,000	7.38	7.38	7.38	0	0	0
06/10/2025	7.38	1,700	7.47	7.47	7.38	0	0	0
03/10/2025	7.47	8,200	7.38	7.47	7.38	0	0	0
02/10/2025	7.47	1,000	7.47	7.47	7.47	0	0	0
01/10/2025	7.47	100	7.47	7.47	7.47	0	0	0
30/09/2025	7.47	24,700	7.47	7.47	7.29	0	0	0
29/09/2025	7.47	2,300	7.47	7.47	7.38	0	0	0
26/09/2025	7.47	14,100	7.29	7.47	7.29	0	0	0
25/09/2025	7.47	500	7.38	7.47	7.38	0	0	0
24/09/2025	7.47	6,800	7.38	7.47	7.29	0	0	0
23/09/2025	7.47	5,900	7.29	7.47	7.29	0	0	0
22/09/2025	7.38	33,000	7.29	7.56	7.02	0	13,000	-0.1
19/09/2025	7.38	14,600	7.56	7.56	7.38	0	0	0
18/09/2025	7.56	8,200	7.56	7.56	7.47	0	0	0
17/09/2025	7.56	10,600	7.65	7.65	7.56	0	0	0
16/09/2025	7.65	5,600	7.65	7.65	7.56	0	0	0
15/09/2025	7.65	1,700	7.56	7.65	7.56	0	0	0
12/09/2025	7.56	15,900	7.65	7.65	7.56	0	0	0
11/09/2025	7.65	13,500	7.47	7.65	7.47	0	0	0
10/09/2025	7.65	1,500	7.56	7.65	7.56	0	0	0
09/09/2025	7.47	6,600	7.56	7.56	7.47	0	0	0
08/09/2025	7.65	5,000	7.65	7.65	7.65	0	0	0
05/09/2025	7.65	30,700	7.38	7.65	7.38	0	0	0
04/09/2025	7.38	32,500	7.56	7.56	7.38	0	0	0
03/09/2025	7.56	9,300	7.56	7.65	7.47	0	0	0
02/09/2025	10.93	140,405	10.66	11.21	10.66	1,201	20,100	-0.2
01/09/2025	11.21	400	11.02	11.21	11.02	100	0	0.0
29/08/2025	7.65	17,400	7.56	7.65	7.56	0	0	0
28/08/2025	7.65	4,700	7.65	7.65	7.65	0	0	0
27/08/2025	7.65	22,600	7.56	7.65	7.47	0	0	0
26/08/2025	7.65	10,600	7.74	7.74	7.47	0	0	0
25/08/2025	7.74	15,100	7.56	7.74	7.56	0	0	0
22/08/2025	7.65	17,000	7.65	7.74	7.56	0	0	0
21/08/2025	7.65	27,100	7.74	7.84	7.56	0	0	0
20/08/2025	7.65	89,500	7.84	7.84	7.65	0	0	0
19/08/2025	7.84	18,700	7.84	7.93	7.84	0	0	0
18/08/2025	7.84	7,800	7.93	8.02	7.84	0	0	0
15/08/2025	7.93	30,800	7.84	8.02	7.74	0	0	0
14/08/2025	7.93	28,100	8.02	8.02	7.93	0	0	0
13/08/2025	8.11	25,300	8.11	8.11	7.93	0	0	0
12/08/2025	8.11	140,500	7.74	8.29	7.74	0	0	0
11/08/2025	7.74	43,500	7.74	7.74	7.65	0	0	0
08/08/2025	7.74	27,400	7.74	7.84	7.65	0	0	0
07/08/2025	7.74	5,900	7.74	7.74	7.74	0	0	0
06/08/2025	7.74	40,300	7.74	7.74	7.74	0	0	0
05/08/2025	7.84	40,700	7.84	7.93	7.74	0	0	0
04/08/2025	7.84	18,300	7.74	7.84	7.74	0	0	0
01/08/2025	7.74	2,800	7.84	7.84	7.74	0	0	0
31/07/2025	7.84	22,800	7.74	7.84	7.74	0	0	0
30/07/2025	7.84	43,300	7.84	7.84	7.74	0	0	0
29/07/2025	7.74	45,600	7.74	7.84	7.74	0	0	0
28/07/2025	7.93	88,300	7.74	7.93	7.47	0	0	0

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	0.20	2.86%	224,200	-23,000	-0.2	6.90 8.40 7.10
2 tháng (2026-07-20)	-0.50	-6.49%	455,100	-10,600	-0.1	6.90 8.40 7.10
3 tháng (2026-06-22)	-0.60	-7.69%	657,200	6,400	0.0	6.90 8.40 7.10
6 tháng (2026-03-23)	-1.46	-16.82%	3,091,500	-2,700	-0.0	6.29 8.66 7.10
12 tháng (2025-09-23)	-0.27	-3.63%	7,550,700	-289,800	-2.3	6.29 9.57 7.10
24 tháng (2024-09-30)	-3.53	-32.88%	15,912,229	-575,794	-5.6	6.07 11.87 7.10
36 tháng (2023-10-04)	-3.30	-31.45%	22,239,084	-700,694	-7.1	5.62 11.87 7.10
60 tháng (2021-10-14)	-5.72	-44.26%	70,581,787	-1,016,654	-12.7	5.08 14.13 7.10

CTCP Than Hà Tu - Vinacomin (tht)

THỐNG KÊ GIAO DỊCH