CTCP Than Hà Tu - Vinacomin (tht)

12.20
0
(0%)
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)
13/09/2010
2.28
 37,000 2.30 2.30 2.27 0 0 0
10/09/2010
2.30
 70,500 2.43 2.44 2.30 0 0 0
09/09/2010
2.43
 20,400 2.39 2.47 2.35 0 0 0
08/09/2010
2.39
 35,300 2.39 2.47 2.26 0 0 0
07/09/2010
2.39
 39,600 2.52 2.52 2.35 0 0 0
06/09/2010
2.52
 81,100 2.40 2.56 2.44 0 0 0
01/09/2010
2.40
 51,500 2.35 2.42 2.34 0 0 0
31/08/2010
2.35
 51,300 2.28 2.41 2.29 0 0 0
30/08/2010
2.28
 24,600 2.13 2.28 2.19 0 0 0
27/08/2010
2.13
 28,400 2.12 2.24 2.04 0 0 0
26/08/2010
2.12
 30,400 2.11 2.19 2.10 0 0 0
25/08/2010
2.11
 69,000 2.29 2.29 2.11 0 0 0
24/08/2010
2.29
 46,700 2.31 2.36 2.24 0 0 0
23/08/2010
2.31
 43,500 2.35 2.52 2.28 0 0 0
20/08/2010
2.35
 48,800 2.43 2.52 2.33 0 0 0
19/08/2010
2.43
 9,200 2.40 2.52 2.39 0 0 0
18/08/2010
2.40
 19,200 2.44 2.57 2.39 0 0 0
17/08/2010
2.44
 20,500 2.52 2.57 2.40 0 0 0
16/08/2010
2.52
 83,900 2.41 2.52 2.43 0 0 0
13/08/2010
2.41
 39,500 2.22 2.41 2.21 0 0 0
12/08/2010
2.22
 110,300 2.39 2.39 2.22 0 0 0
11/08/2010
2.39
 38,900 2.30 2.40 2.30 0 0 0
10/08/2010
2.30
 147,800 2.43 2.48 2.29 0 0 0
09/08/2010
2.43
 77,700 2.52 2.52 2.39 0 0 0
06/08/2010
2.52
 44,100 2.58 2.62 2.52 0 0 0
05/08/2010
2.58
 29,300 2.61 2.69 2.56 0 0 0
04/08/2010
2.61
 43,300 2.67 2.73 2.58 0 0 0
03/08/2010
2.67
 66,800 2.67 2.81 2.65 0 0 0
02/08/2010
2.67
 44,300 2.74 2.79 2.66 0 0 0
30/07/2010
2.74
 15,200 2.73 2.83 2.74 0 0 0
29/07/2010
2.73
 48,000 2.73 2.76 2.63 0 2,000 -0.1
28/07/2010
2.73
 38,600 2.81 2.85 2.73 0 0 0
27/07/2010
2.81
 63,700 2.83 2.92 2.81 0 0 0
26/07/2010
2.83
 57,500 2.90 2.91 2.80 0 0 0
23/07/2010
2.90
 117,800 2.82 2.94 2.89 0 0 0
22/07/2010
2.82
 41,000 2.93 2.94 2.81 0 0 0
21/07/2010
2.93
 184,900 2.87 2.99 2.88 0 0 0
20/07/2010
2.87
 135,200 2.76 2.89 2.79 0 0 0
19/07/2010
2.76
 27,700 2.75 2.79 2.74 0 0 0
16/07/2010
2.75
 45,200 2.74 2.78 2.73 0 0 0
15/07/2010
2.74
 33,200 2.79 2.79 2.74 0 0 0
14/07/2010
2.79
 52,300 2.81 2.85 2.79 0 0 0
13/07/2010
2.81
 77,300 2.80 2.84 2.78 0 0 0
12/07/2010
2.80
 56,600 2.84 2.84 2.72 0 0 0
09/07/2010
2.84
 77,300 2.69 2.87 2.69 0 0 0
08/07/2010
2.69
 27,100 2.65 2.85 2.69 200 0 0.0
07/07/2010
2.65
 23,800 2.72 2.79 2.65 0 0 0
06/07/2010
2.72
 119,600 2.73 2.73 2.63 2,700 0 0.1
05/07/2010
2.73
 30,400 2.74 2.75 2.69 2,000 0 0.1
02/07/2010
2.74
 11,700 2.76 2.85 2.72 0 0 0
01/07/2010
2.76
 46,600 2.79 2.79 2.71 0 0 0
30/06/2010
2.79
 89,200 2.78 2.81 2.74 0 0 0
29/06/2010
2.78
 6,000 2.84 2.88 2.78 0 0 0
28/06/2010
2.84
 33,400 2.73 2.84 2.76 0 0 0
25/06/2010
2.73
 75,100 2.81 2.82 2.71 0 0 0
24/06/2010
2.81
 127,500 2.89 2.91 2.80 0 0 0
23/06/2010
2.89
 37,600 2.81 2.89 2.71 0 0 0
22/06/2010
2.81
 40,300 2.94 2.94 2.81 0 0 0
21/06/2010
2.94
 100,000 2.99 2.99 2.91 0 0 0
18/06/2010
2.99
 28,700 3.00 3.01 2.91 0 0 0
17/06/2010
3.00
 127,500 3.01 3.17 3.00 0 0 0
16/06/2010
3.01
 360,900 2.85 3.01 2.92 0 0 0
15/06/2010
2.85
 69,700 2.78 2.94 2.76 0 0 0
14/06/2010
2.78
 40,400 2.69 2.78 2.73 0 0 0
11/06/2010: Cổ tức tiền mặt tỉ lệ: 15%
11/06/2010
2.69
 48,200 2.68 2.80 2.66 0 0 0
10/06/2010
2.68
 69,600 2.63 2.69 2.62 0 0 0
09/06/2010
2.63
 48,800 2.62 2.70 2.61 0 0 0
08/06/2010
2.62
 70,800 2.61 2.67 2.58 0 0 0
07/06/2010
2.61
 84,800 2.77 2.77 2.54 0 0 0
04/06/2010
2.77
 98,100 2.76 2.84 2.69 0 0 0
03/06/2010
2.76
 203,600 2.60 2.76 2.71 0 0 0
02/06/2010
2.60
 32,000 2.63 2.63 2.55 0 0 0
01/06/2010
2.63
 49,800 2.69 2.69 2.55 0 0 0
31/05/2010
2.69
 54,700 2.75 2.80 2.62 0 0 0
28/05/2010
2.75
 139,600 2.55 2.75 2.67 0 0 0
27/05/2010
2.55
 72,200 2.58 2.62 2.54 0 0 0
26/05/2010
2.58
 107,100 2.42 2.60 2.49 0 0 0
25/05/2010
2.42
 61,100 2.47 2.47 2.32 0 0 0
24/05/2010
2.47
 74,500 2.34 2.48 2.33 0 0 0
21/05/2010
2.34
 179,900 2.62 2.62 2.34 0 0 0
20/05/2010
2.62
 256,700 2.64 2.79 2.48 27,000 0 0.8
19/05/2010
2.64
 100,200 2.80 2.80 2.64 0 0 0
18/05/2010
2.80
 126,100 2.80 2.96 2.76 0 0 0
17/05/2010
2.80
 56,300 2.94 3.06 2.79 0 1,800 -0.1
14/05/2010
2.94
 57,100 2.96 3.06 2.94 0 0 0
13/05/2010
2.96
 129,100 2.89 3.10 2.80 0 0 0
12/05/2010
2.89
 185,800 3.03 3.03 2.89 0 0 0
11/05/2010
3.03
 235,800 3.04 3.24 3.02 19,100 0 0.7
10/05/2010
3.04
 245,500 3.23 3.23 3.02 0 0 0
07/05/2010
3.23
 235,700 3.45 3.46 3.23 0 0 0
06/05/2010
3.45
 307,500 3.26 3.55 3.32 0 0 0
05/05/2010
3.26
 289,600 3.45 3.45 3.25 0 0 0
04/05/2010
3.45
 441,600 3.30 3.52 3.41 0 1,000 -0.0
29/04/2010
3.30
 313,800 3.12 3.30 3.23 0 500 -0.0
28/04/2010
3.12
 409,200 2.90 3.12 2.89 0 1,000 -0.0
27/04/2010
2.90
 240,700 2.95 2.97 2.82 0 1,000 -0.0
26/04/2010
2.95
 374,800 2.91 3.10 2.90 0 10,000 -0.4
22/04/2010
2.91
 744,300 2.76 2.91 2.78 1,800 30,000 -0.9
21/04/2010
2.76
 215,600 2.68 2.76 2.69 3,000 0 0.1
20/04/2010
2.68
 258,800 2.66 2.76 2.67 0 5,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |