CTCP Than Hà Tu - Vinacomin (tht)

12.10
-0.10
(-0.82%)
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
(2024-08-20) 		-0.30 -2.40% 211,100 21,200 0.3
12
12.70
12.20
2 tháng
(2024-07-22) 		-0.40 -3.17% 1,030,500 12,800 0.2
12
13
12.20
3 tháng
(2024-06-21) 		-0.10 -0.81% 1,608,800 27,080 0.3
12
13
12.20
6 tháng
(2024-03-25) 		0.16 1.35% 3,517,500 117,780 1.5
11.94
13
12.20
12 tháng
(2023-09-25) 		0.16 1.35% 6,358,400 -126,800 -1.5
11.30
13
12.20
24 tháng
(2022-09-30) 		2.22 22.27% 21,050,003 -80,360 -0.9
5.78
13
12.20
36 tháng
(2021-10-05) 		-3.71 -23.31% 57,785,663 -458,460 -7.4
5.78
16.07
12.20
60 tháng
(2019-10-16) 		7.72 172.03% 92,234,894 -697,880 -10.2
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)
04/02/2013
2.02
 21,400 2.02 2.02 2.00 0 0 0
01/02/2013
2.02
 37,800 1.98 2.02 1.98 0 0 0
31/01/2013
1.98
 37,100 1.98 2.02 1.98 0 0 0
30/01/2013
1.98
 181,300 2.02 2.04 1.98 0 0 0
29/01/2013
2.02
 99,900 1.98 2.02 1.95 0 0 0
28/01/2013
1.98
 75,600 1.98 2.04 1.98 0 0 0
25/01/2013
1.98
 37,900 1.98 2.02 1.98 0 0 0
24/01/2013
1.98
 17,500 1.93 1.98 1.93 5,000 0 0.1
23/01/2013
1.93
 87,300 1.95 2.02 1.89 5,000 0 0.1
22/01/2013
1.95
 62,800 1.98 1.98 1.93 1,000 0 0.0
21/01/2013
1.98
 92,400 2.04 2.06 1.95 0 0 0
18/01/2013
2.04
 16,800 2.08 2.08 2.02 0 0 0
17/01/2013
2.08
 22,500 2.09 2.11 2.06 0 0 0
16/01/2013
2.09
 114,200 2.02 2.17 2.04 0 0 0
15/01/2013
2.02
 23,700 1.98 2.06 1.98 0 0 0
14/01/2013
1.98
 25,400 2.00 2.00 1.97 0 0 0
11/01/2013
2.00
 213,000 2.00 2.08 2.00 0 0 0
10/01/2013
2.00
 65,300 2.00 2.04 1.98 0 0 0
09/01/2013
2.00
 86,700 2.02 2.08 1.98 0 0 0
08/01/2013
2.02
 52,000 1.98 2.02 1.98 0 0 0
07/01/2013
1.98
 39,100 2.00 2.00 1.98 0 0 0
04/01/2013
2.00
 52,100 1.87 2.00 1.91 0 0 0
03/01/2013
1.87
 48,900 1.95 1.95 1.82 0 0 0
02/01/2013
1.95
 16,300 1.91 1.98 1.95 0 0 0
28/12/2012
1.91
 8,700 1.87 1.91 1.87 0 0 0
27/12/2012
1.87
 15,500 1.89 1.89 1.84 0 0 0
26/12/2012
1.89
 27,500 1.87 1.89 1.84 0 0 0
25/12/2012
1.87
 15,000 1.91 1.91 1.84 0 0 0
24/12/2012
1.91
 13,200 1.84 1.91 1.87 0 0 0
21/12/2012
1.84
 17,200 1.87 1.87 1.84 0 0 0
20/12/2012
1.87
 18,800 1.91 1.91 1.87 1,000 3,300 -0.0
19/12/2012
1.91
 7,000 1.86 1.91 1.89 0 0 0
18/12/2012
1.86
 40,100 1.91 1.91 1.86 0 0 0
17/12/2012
1.91
 27,100 1.89 1.91 1.86 0 0 0
14/12/2012
1.89
 66,300 1.97 1.97 1.87 1,000 0 0.0
13/12/2012
1.97
 40,600 1.93 1.97 1.93 0 0 0
12/12/2012
1.93
 56,600 1.91 1.95 1.91 1,000 0 0.0
11/12/2012
1.91
 72,500 1.91 1.93 1.89 0 0 0
10/12/2012
1.91
 11,100 1.82 1.91 1.84 0 0 0
07/12/2012
1.82
 7,100 1.80 1.84 1.80 0 0 0
06/12/2012
1.80
 100 1.86 1.86 1.80 0 0 0
05/12/2012
1.86
 21,400 1.86 1.86 1.84 0 0 0
04/12/2012
1.86
 35,500 1.76 1.87 1.78 0 0 0
03/12/2012
1.76
 9,100 1.75 1.76 1.75 2,600 0 0.0
30/11/2012
1.75
 900 1.75 1.76 1.75 400 0 0.0
29/11/2012
1.75
 12,700 1.73 1.75 1.73 0 0 0
28/11/2012
1.73
 16,900 1.75 1.75 1.73 1,000 0 0.0
27/11/2012
1.75
 3,600 1.75 1.75 1.75 0 0 0
26/11/2012
1.75
 9,600 1.75 1.75 1.73 3,000 0 0.0
23/11/2012
1.75
 12,000 1.75 1.76 1.75 3,000 0 0.0
22/11/2012
1.75
 7,700 1.75 1.75 1.75 2,500 0 0.0
21/11/2012
1.75
 4,200 1.76 1.76 1.75 0 0 0
20/11/2012
1.76
 9,600 1.75 1.76 1.73 0 0 0
19/11/2012
1.75
 12,400 1.73 1.75 1.69 0 0 0
16/11/2012
1.73
 5,000 1.73 1.73 1.71 0 0 0
15/11/2012
1.73
 10,900 1.76 1.76 1.73 1,000 0 0.0
14/11/2012
1.76
 9,400 1.76 1.76 1.75 0 0 0
13/11/2012
1.76
 6,400 1.78 1.78 1.75 0 0 0
12/11/2012
1.78
 8,400 1.73 1.78 1.75 0 0 0
09/11/2012
1.73
 25,600 1.73 1.73 1.71 0 0 0
08/11/2012
1.73
 25,600 1.76 1.76 1.71 0 0 0
07/11/2012
1.76
 4,600 1.73 1.76 1.73 0 0 0
06/11/2012
1.73
 3,500 1.73 1.73 1.73 0 0 0
05/11/2012
1.73
 25,500 1.71 1.73 1.69 0 0 0
02/11/2012
1.71
 55,900 1.80 1.80 1.69 0 0 0
01/11/2012
1.80
 29,200 1.80 1.82 1.80 0 0 0
31/10/2012
1.80
 20,600 1.82 1.84 1.80 0 0 0
30/10/2012
1.82
 37,500 1.82 1.84 1.80 0 0 0
29/10/2012
1.82
 11,000 1.84 1.84 1.82 0 0 0
26/10/2012
1.84
 7,600 1.84 1.84 1.82 0 0 0
25/10/2012
1.84
 34,500 1.87 1.87 1.82 0 0 0
24/10/2012
1.87
 91,500 1.95 1.95 1.86 0 0 0
23/10/2012
1.95
 64,300 1.95 1.95 1.89 0 0 0
22/10/2012
1.95
 47,800 2.00 2.00 1.91 0 0 0
19/10/2012
2.00
 104,400 2.08 2.08 1.95 0 0 0
18/10/2012
2.08
 2,700 2.08 2.08 2.02 0 0 0
17/10/2012
2.08
 27,800 2.08 2.11 2.02 0 0 0
16/10/2012
2.08
 17,000 2.06 2.08 2.00 0 0 0
15/10/2012
2.06
 93,000 2.06 2.06 2.02 0 0 0
12/10/2012
2.06
 68,700 2.06 2.08 2.04 0 0 0
11/10/2012
2.06
 153,600 2.13 2.17 2.04 0 0 0
10/10/2012
2.13
 48,700 2.11 2.15 2.08 0 0 0
09/10/2012
2.11
 72,200 2.17 2.17 2.11 0 0 0
08/10/2012
2.17
 67,200 2.19 2.19 2.11 0 0 0
05/10/2012
2.19
 66,700 2.13 2.19 2.11 0 0 0
04/10/2012
2.13
 143,700 2.17 2.19 2.11 0 0 0
03/10/2012
2.17
 130,200 2.17 2.20 2.11 0 0 0
02/10/2012
2.17
 144,700 2.19 2.20 2.02 0 15,000 -0.2
01/10/2012
2.19
 242,200 2.11 2.22 2.13 0 0 0
28/09/2012
2.11
 165,600 1.98 2.11 2.02 0 0 0
27/09/2012
1.98
 23,900 1.98 2.02 1.95 0 0 0
26/09/2012
1.98
 20,700 1.93 1.98 1.93 0 0 0
25/09/2012
1.93
 21,800 1.98 1.98 1.93 0 0 0
24/09/2012
1.98
 65,700 1.98 1.98 1.97 1,000 0 0.0
21/09/2012
1.98
 13,400 1.95 2.00 1.95 0 0 0
20/09/2012
1.95
 26,800 2.02 2.02 1.95 1,500 0 0.0
19/09/2012
2.02
 80,000 1.97 2.02 1.95 0 0 0
18/09/2012
1.97
 114,800 2.02 2.04 1.95 4,500 1,100 0.0
17/09/2012
2.02
 42,100 2.09 2.09 1.98 0 0 0
14/09/2012
2.09
 99,900 1.98 2.09 2.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |