CTCP Than Hà Tu - Vinacomin (tht)

12
-0.20
(-1.64%)
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)
25/01/2010
2.29
 23,200 2.24 2.29 2.24 0 0 0
22/01/2010
2.24
 61,800 2.22 2.27 2.14 0 0 0
21/01/2010
2.22
 50,300 2.32 2.33 2.17 0 0 0
20/01/2010
2.32
 59,800 2.39 2.41 2.27 0 0 0
19/01/2010
2.39
 53,600 2.31 2.39 2.31 0 0 0
18/01/2010
2.31
 139,300 2.39 2.39 2.27 0 0 0
15/01/2010
2.39
 65,000 2.54 2.58 2.39 0 0 0
14/01/2010
2.54
 125,700 2.49 2.55 2.45 0 0 0
13/01/2010
2.49
 110,400 2.41 2.54 2.30 2,000 0 0.1
12/01/2010
2.41
 89,300 2.62 2.68 2.41 400 0 0.0
11/01/2010
2.62
 129,700 2.51 2.64 2.54 0 0 0
08/01/2010
2.51
 121,400 2.56 2.69 2.47 2,000 0 0.1
07/01/2010
2.56
 83,300 2.67 2.69 2.54 0 0 0
06/01/2010
2.67
 166,400 2.76 2.78 2.67 0 0 0
05/01/2010
2.76
 179,100 2.78 2.96 2.72 500 0 0.0
04/01/2010
2.78
 122,500 2.61 2.78 2.62 0 0 0
31/12/2009
2.61
 106,900 2.45 2.65 2.49 0 0 0
30/12/2009
2.45
 99,800 2.41 2.61 2.38 0 0 0
29/12/2009
2.41
 74,800 2.50 2.54 2.36 0 0 0
28/12/2009
2.50
 215,800 2.35 2.50 2.37 0 0 0
25/12/2009
2.35
 129,100 2.25 2.35 2.27 0 0 0
24/12/2009
2.25
 133,200 2.14 2.25 2.09 0 500 0
23/12/2009
2.14
 38,900 2.12 2.17 2.05 0 0 0
22/12/2009
2.12
 62,500 2.15 2.27 2.12 0 0 0
21/12/2009
2.15
 31,300 2.01 2.15 2.10 0 0 0
18/12/2009
2.01
 56,900 1.97 2.01 1.97 0 0 0
17/12/2009
1.97
 25,300 1.92 1.97 1.85 0 0 0
16/12/2009
1.92
 68,500 2.01 2.01 1.90 0 0 0
15/12/2009
2.01
 35,200 2.09 2.10 2.01 0 0 0
14/12/2009
2.09
 92,900 1.95 2.09 1.89 0 0 0
11/12/2009
1.95
 89,300 2.06 2.06 1.94 0 0 0
10/12/2009
2.06
 77,500 2.13 2.18 2.04 3,200 0 0
09/12/2009
2.13
 64,700 2.25 2.25 2.08 0 0 0
08/12/2009
2.25
 34,400 2.28 2.29 2.19 1,000 0 0
07/12/2009
2.28
 27,300 2.27 2.30 2.27 0 0 0
04/12/2009
2.27
 22,900 2.28 2.34 2.25 200 0 0
03/12/2009
2.28
 52,600 2.27 2.33 2.20 0 0 0
02/12/2009
2.27
 144,300 2.39 2.39 2.22 200 0 0
01/12/2009
2.39
 131,800 2.32 2.39 2.36 0 0 0
30/11/2009
2.32
 82,600 2.19 2.32 2.17 0 0 0
27/11/2009
2.19
 298,500 2.29 2.44 2.13 0 0 0
26/11/2009
2.29
 16,900 2.44 2.44 2.29 0 0 0
25/11/2009
2.44
 102,000 2.56 2.60 2.44 0 3,000 0
24/11/2009
2.56
 61,400 2.70 2.71 2.54 0 0 0
23/11/2009
2.70
 41,600 2.79 2.87 2.69 0 0 0
20/11/2009
2.79
 90,600 2.84 2.89 2.76 0 0 0
19/11/2009
2.84
 85,000 2.76 2.88 2.76 3,000 0 0
18/11/2009
2.76
 69,500 2.69 2.78 2.68 0 0 0
17/11/2009
2.69
 64,700 2.70 2.80 2.68 0 0 0
16/11/2009
2.70
 59,100 2.72 2.76 2.69 0 0 0
13/11/2009
2.72
 105,600 2.77 2.77 2.69 0 0 0
12/11/2009
2.77
 85,200 2.71 2.83 2.72 0 0 0
11/11/2009
2.71
 93,500 2.55 2.78 2.45 0 0 0
10/11/2009
2.55
 81,900 2.63 2.74 2.51 0 0 0
09/11/2009
2.63
 147,400 2.80 2.91 2.63 0 0 0
06/11/2009
2.80
 102,600 2.89 3.05 2.68 0 0 0
05/11/2009
2.89
 127,400 2.87 2.96 2.74 0 0 0
04/11/2009
2.87
 166,300 2.83 2.98 2.71 0 43,800 0
03/11/2009
2.83
 188,900 3.03 3.03 2.83 0 0 0
02/11/2009
3.03
 56,800 3.24 3.24 3.03 15,500 0 0
30/10/2009
3.24
 142,900 3.11 3.26 3.20 0 0 0
29/10/2009
3.11
 240,600 3.10 3.30 2.89 5,000 0 0
28/10/2009
3.10
 265,700 2.96 3.10 2.84 0 0 0
27/10/2009
2.96
 223,300 3.02 3.03 2.84 0 2,500 0
26/10/2009
3.02
 208,700 3.15 3.16 2.98 0 0 0
23/10/2009
3.15
 197,200 3.27 3.33 3.06 0 0 0
22/10/2009
3.27
 288,700 3.41 3.41 3.22 0 0 0
21/10/2009
3.41
 182,500 3.56 3.56 3.34 2,000 0 0
20/10/2009
3.56
 238,900 3.31 3.56 3.32 0 0 0
19/10/2009
3.31
 206,400 3.50 3.50 3.27 0 400 0
16/10/2009
3.50
 220,600 3.67 3.76 3.50 300 0 0
15/10/2009
3.67
 293,200 3.74 3.95 3.67 49,800 0 0
14/10/2009
3.74
 520,200 3.66 3.84 3.41 0 11,000 0
13/10/2009
3.66
 1,500,800 3.43 3.66 3.59 20,400 0 0
12/10/2009
3.43
 79,200 3.21 3.43 3.43 0 0 0
09/10/2009
3.21
 136,800 3.04 3.21 3.21 0 0 0
08/10/2009
3.04
 418,200 2.88 3.04 2.88 1,500 0 0
07/10/2009
2.88
 236,400 2.76 2.89 2.77 0 0 0
06/10/2009
2.76
 202,200 2.71 2.83 2.72 0 0 0
05/10/2009
2.71
 130,500 2.75 2.79 2.67 0 0 0
02/10/2009
2.75
 156,200 2.79 2.79 2.66 1,000 0 0
01/10/2009
2.79
 90,300 2.92 2.92 2.78 1,000 0 0
30/09/2009
2.92
 376,100 2.77 2.96 2.79 0 1,000 0
29/09/2009
2.77
 112,800 2.77 2.83 2.76 0 0 0
28/09/2009
2.77
 191,500 2.78 2.85 2.76 0 0 0
25/09/2009
2.78
 180,000 2.76 2.78 2.70 0 0 0
24/09/2009
2.76
 92,000 2.77 2.84 2.72 500 0 0
23/09/2009
2.77
 235,300 2.81 2.90 2.77 0 100 0
22/09/2009
2.81
 207,400 2.86 2.91 2.76 1,000 0 0
21/09/2009
2.86
 125,500 2.83 2.96 2.83 0 0 0
18/09/2009
2.83
 124,600 2.81 2.89 2.78 0 0 0
17/09/2009
2.81
 228,800 2.83 2.89 2.78 0 0 0
16/09/2009
2.83
 164,000 2.90 2.94 2.82 2,500 0 0
15/09/2009
2.90
 91,800 3.04 3.06 2.89 0 0 0
14/09/2009
3.04
 422,100 2.92 3.10 2.89 0 1,500 0
11/09/2009
2.92
 235,600 2.87 2.97 2.88 11,000 0 0
10/09/2009
2.87
 150,900 2.84 2.89 2.76 2,000 0 0
09/09/2009
2.84
 114,100 2.88 2.94 2.82 0 0 0
08/09/2009
2.88
 121,500 2.88 2.98 2.84 0 0 0
07/09/2009
2.88
 273,200 2.73 2.96 2.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |