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)
16/11/2010
1.73
 27,500 1.73 1.74 1.67 500 0 0.0
15/11/2010
1.73
 12,000 1.79 1.80 1.73 2,000 0 0.0
12/11/2010
1.79
 24,300 1.84 1.84 1.79 200 0 0.0
11/11/2010
1.84
 16,500 1.89 1.97 1.84 100 0 0.0
10/11/2010
1.89
 3,800 1.94 1.94 1.84 500 0 0.0
09/11/2010
1.94
 1,000 1.96 1.96 1.89 0 0 0
08/11/2010
1.96
 7,300 2.06 2.06 1.96 0 0 0
05/11/2010
2.06
 7,500 2.00 2.10 2.02 0 0 0
04/11/2010
2.00
 15,300 1.97 2.01 1.99 0 0 0
03/11/2010
1.97
 17,000 1.98 2.00 1.96 0 0 0
02/11/2010
1.98
 19,900 2.02 2.02 1.98 0 0 0
01/11/2010
2.02
 14,000 2.04 2.04 2.01 0 0 0
29/10/2010
2.04
 19,500 2.02 2.07 2.01 0 0 0
28/10/2010
2.02
 59,100 2.01 2.08 2.02 0 0 0
27/10/2010
2.01
 94,000 2.14 2.14 2.01 0 0 0
26/10/2010
2.14
 47,800 2.02 2.14 2.11 0 0 0
25/10/2010
2.02
 10,500 2.00 2.05 1.93 2,800 0 0.1
22/10/2010
2.00
 11,400 2.04 2.05 2.00 300 0 0.0
21/10/2010
2.04
 12,700 2.00 2.11 2.02 0 0 0
20/10/2010
2.00
 47,300 2.04 2.04 1.94 5,000 0 0.1
19/10/2010
2.04
 26,000 2.13 2.13 1.99 3,000 2,200 0.0
18/10/2010
2.13
 2,000 2.16 2.16 2.13 0 0 0
15/10/2010
2.16
 2,100 2.24 2.24 2.16 0 0 0
14/10/2010
2.24
 5,700 2.16 2.27 2.19 0 0 0
13/10/2010
2.16
 9,700 2.12 2.16 2.07 0 0 0
12/10/2010
2.12
 37,400 2.21 2.21 2.12 0 0 0
11/10/2010
2.21
 200 2.13 2.21 2.21 0 0 0
08/10/2010
2.13
 13,000 2.23 2.27 2.13 0 0 0
07/10/2010
2.23
 15,800 2.23 2.30 2.23 0 0 0
06/10/2010
2.23
 31,000 2.15 2.23 2.22 0 0 0
05/10/2010
2.15
 20,900 2.15 2.15 2.03 0 0 0
04/10/2010
2.15
 29,300 2.25 2.25 2.12 2,000 0 0.0
01/10/2010
2.25
 1,800 2.21 2.27 2.22 0 0 0
30/09/2010
2.21
 8,100 2.19 2.27 2.21 0 0 0
29/09/2010
2.19
 13,100 2.25 2.28 2.19 0 0 0
28/09/2010
2.25
 8,900 2.25 2.25 2.25 0 0 0
27/09/2010
2.25
 46,800 2.30 2.30 2.23 3,000 0 0.1
24/09/2010
2.30
 15,500 2.27 2.30 2.26 0 0 0
23/09/2010
2.27
 11,200 2.30 2.30 2.26 0 0 0
22/09/2010
2.30
 13,200 2.31 2.32 2.30 0 0 0
21/09/2010
2.31
 15,600 2.32 2.46 2.31 0 0 0
20/09/2010
2.32
 15,000 2.38 2.39 2.32 0 0 0
17/09/2010
2.38
 26,800 2.30 2.39 2.30 0 0 0
16/09/2010
2.30
 8,000 2.30 2.30 2.25 0 0 0
15/09/2010
2.30
 16,700 2.31 2.33 2.26 0 0 0
14/09/2010
2.31
 7,000 2.28 2.35 2.31 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |