CTCP Than Hà Tu - Vinacomin (tht)

7.10
-0.10
(-1.39%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2014
2.95
 0 2.95 2.95 2.95 0 0 0
17/11/2014
2.95
 2,400 2.85 2.95 2.79 1,500 0 0.0
14/11/2014
2.85
 6,900 2.87 2.87 2.61 200 0 0.0
13/11/2014
2.87
 2,500 2.95 2.95 2.81 100 0 0.0
12/11/2014
2.95
 100 2.87 2.95 2.95 100 0 0.0
11/11/2014
2.87
 500 2.95 2.95 2.87 0 0 0
10/11/2014
2.95
 0 2.95 2.95 2.95 0 0 0
07/11/2014
2.95
 0 2.95 2.95 2.95 0 0 0
06/11/2014
2.95
 0 2.95 2.95 2.95 0 0 0
05/11/2014
2.95
 0 2.95 2.95 2.95 0 0 0
04/11/2014
2.95
 0 2.95 2.95 2.95 0 0 0
03/11/2014
2.95
 0 2.95 2.95 2.95 0 0 0
31/10/2014
2.95
 0 2.95 2.95 2.95 0 0 0
30/10/2014
2.95
 12,000 2.97 2.97 2.91 10,000 0 0.1
29/10/2014
2.97
 10,900 2.97 2.97 2.91 10,900 0 0.2
28/10/2014
2.97
 11,500 2.91 2.97 2.75 100 0 0.0
27/10/2014
2.91
 700 2.91 2.91 2.87 100 0 0.0
24/10/2014
2.91
 8,000 2.93 2.93 2.91 8,000 0 0.1
23/10/2014
2.93
 100 2.93 2.93 2.93 100 0 0.0
22/10/2014
2.93
 14,050 2.93 2.93 2.91 10,000 0 0.1
21/10/2014
2.93
 10,050 2.93 2.93 2.93 10,000 0 0.1
20/10/2014
2.93
 10,050 2.93 2.93 2.93 10,000 0 0.1
17/10/2014
2.93
 5,750 2.93 2.93 2.81 11,100 0 0.2
16/10/2014
2.93
 11,400 2.85 2.95 2.79 11,100 0 0.2
15/10/2014
2.85
 12,600 2.87 2.87 2.85 10,000 0 0.1
14/10/2014
2.87
 10,100 2.97 2.97 2.87 10,000 0 0.2
13/10/2014
2.97
 9,700 3.05 3.05 2.85 4,500 0 0.1
10/10/2014
3.05
 500 2.95 3.05 2.95 500 0 0.0
09/10/2014
2.95
 900 2.77 2.95 2.83 900 0 0.0
08/10/2014
2.77
 200 2.89 2.89 2.77 0 0 0
07/10/2014
2.89
 0 2.89 2.89 2.89 0 0 0
06/10/2014
2.89
 0 2.89 2.89 2.89 0 0 0
03/10/2014
2.89
 1,200 2.93 2.93 2.79 700 100 0.0
02/10/2014
2.93
 0 2.93 2.93 2.93 0 0 0
01/10/2014
2.93
 13,500 2.77 2.95 2.75 12,300 0 0.2
30/09/2014
2.77
 11,100 2.75 2.77 2.75 11,100 0 0.2
29/09/2014
2.75
 2,200 2.73 2.75 2.65 2,100 0 0.0
26/09/2014
2.73
 10,400 2.73 2.73 2.65 5,400 300 0.1
25/09/2014
2.73
 0 2.73 2.73 2.73 0 0 0
24/09/2014
2.73
 2,400 2.75 2.81 2.67 1,400 0 0.0
23/09/2014
2.75
 5,800 2.83 2.83 2.65 3,800 0 0.1
22/09/2014
2.83
 2,100 2.93 2.93 2.65 200 0 0.0
19/09/2014
2.93
 300 2.79 2.93 2.85 300 0 0.0
18/09/2014
2.79
 26,300 2.75 2.95 2.75 6,300 0 0.1
17/09/2014
2.75
 15,800 2.73 2.75 2.56 8,500 0 0.1
16/09/2014
2.73
 2,300 2.73 2.73 2.65 1,500 0 0.0
15/09/2014
2.73
 1,500 2.73 2.73 2.61 600 0 0.0
12/09/2014
2.73
 5,200 2.67 2.73 2.65 4,800 0 0.1
11/09/2014
2.67
 11,400 2.67 2.67 2.63 1,400 0 0.0
10/09/2014
2.67
 10,700 2.67 2.67 2.56 10,700 0 0.1
09/09/2014
2.67
 800 2.67 2.71 2.65 200 0 0.0
08/09/2014
2.67
 8,300 2.69 2.69 2.61 6,700 0 0.0
05/09/2014
2.69
 2,000 2.69 2.69 2.65 2,000 0 0.0
04/09/2014
2.69
 1,200 2.59 2.69 2.59 1,200 0 0.0
03/09/2014
2.59
 150 2.67 2.67 2.59 100 0 0.0
29/08/2014
2.67
 1,916 2.65 2.71 2.65 1,900 0 0.0
28/08/2014
2.65
 518 2.65 2.65 2.56 500 0 0.0
27/08/2014
2.65
 2,600 2.65 2.65 2.56 2,100 0 0.0
26/08/2014
2.65
 22,600 2.67 2.67 2.46 2,100 0 0.0
25/08/2014
2.67
 5,700 2.56 2.73 2.56 2,600 0 0.0
22/08/2014
2.56
 5,200 2.56 2.61 2.56 3,400 0 0.0
21/08/2014
2.56
 4,500 2.63 2.63 2.56 3,400 0 0.0
20/08/2014
2.63
 3,100 2.63 2.63 2.56 2,100 0 0.0
19/08/2014
2.63
 5,000 2.65 2.65 2.56 4,100 0 0.1
18/08/2014
2.65
 10,000 2.65 2.65 2.56 5,000 3,500 0.0
15/08/2014
2.65
 4,400 2.57 2.65 2.56 4,400 0 0.1
14/08/2014
2.57
 10,400 2.61 2.61 2.57 5,100 0 0.1
13/08/2014
2.61
 6,100 2.59 2.61 2.56 5,100 0 0.1
12/08/2014
2.59
 1,400 2.59 2.63 2.56 1,400 0 0.0
11/08/2014
2.59
 9,700 2.63 2.63 2.52 6,600 0 0.1
08/08/2014
2.63
 9,400 2.44 2.65 2.46 3,400 0 0.0
07/08/2014
2.44
 600 2.44 2.48 2.40 200 0 0.0
06/08/2014
2.44
 1,400 2.46 2.46 2.44 0 0 0
05/08/2014
2.46
 200 2.44 2.46 2.44 200 0 0.0
04/08/2014
2.44
 100 2.38 2.44 2.44 100 0 0.0
01/08/2014
2.38
 500 2.46 2.46 2.38 0 0 0
31/07/2014
2.46
 0 2.46 2.46 2.46 0 0 0
30/07/2014
2.46
 0 2.46 2.46 2.46 0 0 0
29/07/2014
2.46
 300 2.46 2.46 2.38 200 0 0.0
28/07/2014
2.46
 5,100 2.50 2.50 2.46 3,500 0 0.0
25/07/2014
2.50
 13,300 2.46 2.50 2.40 2,100 0 0.0
24/07/2014
2.46
 6,200 2.46 2.46 2.36 5,200 0 0.1
23/07/2014
2.46
 22,400 2.46 2.46 2.34 6,400 0 0.1
22/07/2014
2.46
 5,800 2.44 2.46 2.36 5,300 0 0.1
21/07/2014
2.44
 2,100 2.46 2.46 2.36 2,100 0 0.0
18/07/2014
2.46
 0 2.46 2.46 2.46 0 0 0
17/07/2014
2.46
 3,400 2.46 2.46 2.36 3,400 0 0.0
16/07/2014
2.46
 200 2.42 2.46 2.46 200 0 0.0
15/07/2014
2.42
 4,100 2.38 2.42 2.34 1,600 0 0.0
14/07/2014
2.38
 1,600 2.44 2.44 2.36 1,600 0 0.0
11/07/2014
2.44
 1,300 2.46 2.46 2.36 300 0 0.0
10/07/2014
2.46
 2,300 2.46 2.46 2.36 2,000 0 0.0
09/07/2014
2.46
 10,127 2.48 2.48 2.36 1,300 0 0.0
08/07/2014
2.48
 22,300 2.56 2.56 2.36 100 0 0.0
07/07/2014
2.56
 1,300 2.44 2.56 2.44 1,300 0 0.0
04/07/2014
2.44
 1,000 2.36 2.44 2.36 400 0 0.0
03/07/2014
2.36
 7,100 2.40 2.46 2.26 200 0 0.0
02/07/2014
2.40
 1,300 2.48 2.48 2.36 800 0 0.0
01/07/2014
2.48
 0 2.48 2.48 2.48 0 0 0
30/06/2014
2.48
 200 2.48 2.48 2.40 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc