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
(2024-10-22) 		0.30 2.52% 207,594 8,743 0.1
11.60
12.50
12.20
2 tháng
(2024-09-23) 		0.20 1.67% 302,400 17,643 0.2
11.60
12.50
12.20
3 tháng
(2024-08-23) 		-0.50 -3.94% 509,339 38,643 0.5
11.60
12.70
12.20
6 tháng
(2024-05-27) 		-0.40 -3.17% 2,370,111 51,623 0.6
11.60
13
12.20
12 tháng
(2023-11-27) 		0.72 6.26% 6,136,591 -108,257 -1.3
11.30
13
12.20
24 tháng
(2022-12-02) 		4.50 58.39% 19,969,095 -63,217 -0.7
7.09
13
12.20
36 tháng
(2021-12-07) 		1.32 12.18% 45,284,155 -241,617 -4.0
5.78
16.07
12.20
60 tháng
(2019-12-18) 		7.65 168.14% 92,480,914 -679,437 -10.0
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)
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
19/04/2010
2.66
 456,700 2.52 2.69 2.54 0 6,000 -0.2
16/04/2010
2.52
 135,200 2.50 2.55 2.49 0 0 0
15/04/2010
2.50
 62,300 2.49 2.53 2.48 2,000 0 0.1
14/04/2010
2.49
 26,800 2.48 2.51 2.44 0 0 0
13/04/2010
2.48
 32,500 2.56 2.56 2.48 0 0 0
12/04/2010
2.56
 59,400 2.55 2.60 2.54 0 0 0
09/04/2010
2.55
 97,600 2.51 2.61 2.54 0 0 0
08/04/2010
2.51
 56,700 2.48 2.53 2.48 0 0 0
07/04/2010
2.48
 80,200 2.45 2.50 2.47 0 0 0
06/04/2010
2.45
 50,300 2.49 2.49 2.43 3,000 0 0.1
05/04/2010
2.49
 82,600 2.41 2.49 2.41 3,000 0 0.1
02/04/2010
2.41
 74,400 2.42 2.46 2.41 14,000 0 0.4
01/04/2010
2.42
 64,600 2.37 2.46 2.36 0 0 0
31/03/2010
2.37
 40,300 2.45 2.48 2.37 3,000 0 0.1
30/03/2010
2.45
 82,100 2.49 2.49 2.41 8,000 0 0.2
29/03/2010
2.49
 41,200 2.50 2.54 2.48 14,000 0 0.4
26/03/2010
2.50
 52,300 2.51 2.53 2.47 0 10,000 -0.3
25/03/2010
2.51
 28,900 2.56 2.56 2.48 0 0 0
24/03/2010
2.56
 40,800 2.45 2.59 2.53 0 0 0
23/03/2010
2.45
 63,200 2.57 2.59 2.45 0 0 0
22/03/2010
2.57
 37,600 2.62 2.69 2.57 0 0 0
19/03/2010
2.62
 56,300 2.68 2.70 2.62 0 0 0
18/03/2010
2.68
 61,800 2.66 2.70 2.62 0 3,000 -0.1
17/03/2010
2.66
 160,000 2.64 2.71 2.60 1,000 0 0.0
16/03/2010
2.64
 213,200 2.75 2.76 2.62 0 0 0
15/03/2010
2.75
 110,300 2.77 2.91 2.75 0 0 0
12/03/2010
2.77
 206,600 2.66 2.83 2.66 0 2,500 -0.1
11/03/2010
2.66
 121,300 2.64 2.68 2.62 0 3,000 -0.1
10/03/2010
2.64
 93,200 2.66 2.69 2.63 0 0 0
09/03/2010
2.66
 147,400 2.72 2.72 2.64 0 3,000 -0.1
08/03/2010
2.72
 258,600 2.76 2.79 2.67 0 4,000 -0.1
05/03/2010
2.76
 110,000 2.71 2.77 2.67 0 500 -0.0
04/03/2010
2.71
 214,800 2.64 2.81 2.66 0 0 0
03/03/2010
2.64
 134,600 2.58 2.71 2.56 0 2,200 -0.1
02/03/2010
2.58
 286,000 2.76 2.76 2.56 0 500 -0.0
01/03/2010
2.76
 434,500 2.61 2.76 2.62 6,000 100 0.2
26/02/2010
2.61
 60,900 2.59 2.63 2.54 0 0 0
25/02/2010
2.59
 31,800 2.61 2.64 2.55 1,000 0 0.0
24/02/2010
2.61
 108,500 2.63 2.78 2.54 700 0 0.0
23/02/2010
2.63
 477,700 2.46 2.63 2.50 3,500 0 0.1
22/02/2010
2.46
 32,800 2.48 2.53 2.45 0 0 0
12/02/2010
2.48
 30,800 2.43 2.48 2.43 0 0 0
11/02/2010
2.43
 35,400 2.38 2.45 2.36 0 0 0
10/02/2010
2.38
 47,300 2.34 2.41 2.36 0 0 0
09/02/2010
2.34
 83,600 2.38 2.38 2.32 600 0 0.0
08/02/2010
2.38
 93,700 2.46 2.49 2.34 0 0 0
05/02/2010
2.46
 47,400 2.50 2.54 2.43 0 0 0
04/02/2010
2.50
 55,500 2.54 2.60 2.49 0 0 0
03/02/2010
2.54
 82,900 2.60 2.71 2.54 0 0 0
02/02/2010
2.60
 390,300 2.42 2.60 2.48 0 0 0
01/02/2010
2.42
 19,200 2.39 2.45 2.41 0 0 0
29/01/2010
2.39
 52,800 2.41 2.49 2.34 1,800 0 0.0
28/01/2010
2.41
 24,500 2.52 2.54 2.39 0 0 0
27/01/2010
2.52
 209,400 2.42 2.55 2.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |