CTCP Than Hà Tu - Vinacomin (tht)

12.30
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
(2024-10-23) 		0.60 5.13% 177,814 10,743 0.1
11.60
12.50
12.30
2 tháng
(2024-09-23) 		0.30 2.50% 305,000 19,643 0.2
11.60
12.50
12.30
3 tháng
(2024-08-26) 		-0.30 -2.38% 491,518 25,843 0.3
11.60
12.70
12.30
6 tháng
(2024-05-27) 		-0.30 -2.38% 2,372,711 53,623 0.7
11.60
13
12.30
12 tháng
(2023-11-28) 		0.73 6.27% 6,135,891 -106,257 -1.2
11.30
13
12.30
24 tháng
(2022-12-05) 		4.60 59.69% 19,963,595 -61,217 -0.7
7.09
13
12.30
36 tháng
(2021-12-08) 		1.34 12.26% 45,150,075 -239,617 -4.0
5.78
16.07
12.30
60 tháng
(2019-12-19) 		7.75 170.34% 92,483,514 -677,437 -10.0
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)
18/04/2011
1.45
 29,800 1.50 1.53 1.43 0 0 0
15/04/2011
1.50
 45,200 1.59 1.59 1.49 300 0 0.0
14/04/2011
1.59
 18,000 1.59 1.60 1.58 1,300 0 0.0
13/04/2011
1.59
 2,700 1.59 1.60 1.59 0 0 0
08/04/2011
1.59
 5,000 1.63 1.65 1.57 0 0 0
07/04/2011
1.63
 4,900 1.61 1.65 1.58 0 0 0
06/04/2011
1.61
 14,200 1.57 1.61 1.60 0 0 0
05/04/2011
1.57
 8,000 1.55 1.57 1.52 1,000 0 0.0
04/04/2011
1.55
 18,800 1.60 1.61 1.55 500 0 0.0
01/04/2011
1.60
 200 1.56 1.60 1.60 0 0 0
31/03/2011
1.56
 17,600 1.56 1.60 1.56 0 0 0
30/03/2011
1.56
 31,200 1.56 1.58 1.56 0 0 0
29/03/2011
1.56
 42,200 1.64 1.64 1.54 7,100 0 0.1
28/03/2011
1.64
 1,500 1.66 1.66 1.64 400 0 0.0
25/03/2011
1.66
 19,000 1.66 1.67 1.64 1,700 0 0.0
24/03/2011
1.66
 39,500 1.70 1.70 1.66 1,000 0 0.0
23/03/2011
1.70
 14,300 1.69 1.70 1.64 0 0 0
22/03/2011
1.69
 34,700 1.72 1.72 1.68 0 0 0
21/03/2011
1.72
 43,300 1.66 1.72 1.69 0 0 0
18/03/2011
1.66
 17,500 1.61 1.67 1.56 1,000 0 0.0
17/03/2011
1.61
 6,900 1.58 1.61 1.57 0 0 0
16/03/2011
1.58
 23,900 1.58 1.61 1.57 0 0 0
15/03/2011
1.58
 21,200 1.59 1.61 1.56 3,300 0 0.1
14/03/2011
1.59
 50,500 1.72 1.75 1.59 5,000 0 0.1
11/03/2011
1.72
 27,800 1.66 1.74 1.68 0 0 0
10/03/2011
1.66
 26,500 1.55 1.66 1.55 500 0 0.0
09/03/2011
1.55
 26,700 1.59 1.59 1.55 5,200 0 0.1
08/03/2011
1.59
 14,200 1.59 1.62 1.58 1,000 0 0.0
07/03/2011
1.59
 7,900 1.62 1.63 1.58 0 0 0
04/03/2011
1.62
 6,800 1.57 1.66 1.61 0 0 0
03/03/2011
1.57
 13,100 1.66 1.70 1.57 3,000 0 0.1
02/03/2011
1.66
 111,700 1.77 1.77 1.66 18,800 200 0.3
01/03/2011
1.77
 15,500 1.78 1.82 1.77 0 0 0
28/02/2011
1.78
 17,000 1.86 1.86 1.77 0 0 0
25/02/2011
1.86
 12,500 1.82 1.86 1.81 0 0 0
24/02/2011
1.82
 35,000 1.85 1.88 1.78 0 0 0
23/02/2011
1.85
 38,700 1.80 1.87 1.79 0 0 0
22/02/2011
1.80
 41,100 1.76 1.80 1.76 0 0 0
21/02/2011
1.76
 84,800 1.87 1.87 1.76 0 0 0
18/02/2011
1.87
 10,600 1.93 1.93 1.87 0 0 0
17/02/2011
1.93
 9,400 1.97 1.97 1.93 0 0 0
16/02/2011
1.97
 11,900 2.02 2.02 1.97 0 0 0
15/02/2011
2.02
 40,400 1.97 2.02 1.96 0 0 0
14/02/2011
1.97
 106,900 1.90 2.01 1.91 0 0 0
11/02/2011
1.90
 8,400 1.88 1.91 1.84 0 0 0
10/02/2011
1.88
 7,300 1.88 1.88 1.86 0 0 0
09/02/2011
1.88
 4,300 1.93 1.94 1.88 0 0 0
08/02/2011
1.93
 13,400 1.93 1.93 1.89 0 0 0
28/01/2011
1.93
 15,500 1.88 1.94 1.92 0 0 0
27/01/2011
1.88
 9,800 1.89 1.90 1.88 0 0 0
26/01/2011
1.89
 18,800 1.82 1.89 1.82 0 0 0
25/01/2011
1.82
 30,600 1.88 1.92 1.81 0 0 0
24/01/2011
1.88
 12,100 1.87 1.97 1.87 0 0 0
21/01/2011
1.87
 28,200 1.86 1.94 1.85 0 0 0
20/01/2011
1.86
 14,300 1.87 1.93 1.86 0 0 0
19/01/2011
1.87
 36,000 1.89 1.92 1.84 0 2,000 -0.0
18/01/2011
1.89
 11,900 1.90 1.99 1.89 0 0 0
17/01/2011
1.90
 7,600 1.90 1.96 1.89 1,000 0 0.0
14/01/2011
1.90
 18,900 1.92 1.96 1.90 0 0 0
13/01/2011
1.92
 34,200 1.87 2.02 1.90 0 0 0
12/01/2011
1.87
 22,100 1.88 1.93 1.87 0 0 0
11/01/2011
1.88
 43,100 1.92 1.94 1.84 0 0 0
10/01/2011
1.92
 71,000 1.91 2.00 1.91 3,000 0 0.1
07/01/2011
1.91
 10,100 1.92 1.96 1.89 0 0 0
06/01/2011
1.92
 7,200 1.89 1.97 1.89 0 0 0
05/01/2011
1.89
 18,300 1.87 1.89 1.87 0 0 0
04/01/2011
1.87
 34,100 1.89 2.00 1.87 0 0 0
31/12/2010
1.89
 12,700 1.90 1.98 1.86 0 0 0
30/12/2010
1.90
 21,200 1.95 1.95 1.90 0 0 0
29/12/2010
1.95
 57,900 1.99 1.99 1.89 0 0 0
28/12/2010
1.99
 20,400 1.98 2.00 1.92 0 0 0
27/12/2010
1.98
 12,600 2.04 2.06 1.94 0 0 0
24/12/2010
2.04
 12,700 2.00 2.09 2.02 0 0 0
23/12/2010
2.00
 155,400 1.89 2.08 1.93 0 0 0
22/12/2010
1.89
 4,500 1.93 2.00 1.89 0 0 0
21/12/2010
1.93
 24,600 1.87 1.95 1.84 0 0 0
20/12/2010
1.87
 5,900 1.90 1.98 1.87 0 0 0
17/12/2010
1.90
 56,000 1.89 1.95 1.87 0 0 0
16/12/2010
1.89
 31,100 1.94 1.94 1.87 0 0 0
15/12/2010
1.94
 14,000 1.97 2.05 1.94 0 0 0
14/12/2010
1.97
 20,600 2.12 2.15 1.97 0 0 0
13/12/2010
2.12
 201,400 2.04 2.13 1.98 0 0 0
10/12/2010
2.04
 71,400 1.93 2.04 1.82 0 0 0
09/12/2010
1.93
 9,200 1.88 2.01 1.84 0 0 0
08/12/2010
1.88
 38,500 1.97 2.01 1.87 5,000 0 0.1
07/12/2010
1.97
 57,000 2.08 2.10 1.96 1,200 0 0.0
06/12/2010
2.08
 13,500 2.09 2.12 2.06 0 0 0
03/12/2010
2.09
 48,900 2.01 2.09 2.02 0 0 0
02/12/2010
2.01
 39,300 1.88 2.01 1.85 0 100 -0.0
01/12/2010
1.88
 8,000 1.93 2.00 1.88 0 0 0
30/11/2010
1.93
 23,500 1.85 1.93 1.91 0 100 -0.0
29/11/2010
1.85
 8,300 1.76 1.88 1.77 0 0 0
26/11/2010
1.76
 10,500 1.78 1.84 1.76 0 0 0
25/11/2010
1.78
 58,400 1.70 1.81 1.75 0 0 0
24/11/2010
1.70
 17,100 1.73 1.78 1.67 0 0 0
23/11/2010
1.73
 22,500 1.71 1.75 1.71 0 0 0
22/11/2010
1.71
 7,100 1.76 1.76 1.69 0 0 0
19/11/2010
1.76
 2,200 1.82 1.83 1.76 0 0 0
18/11/2010
1.82
 12,500 1.75 1.84 1.82 0 0 0
17/11/2010
1.75
 15,100 1.73 1.82 1.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |