CTCP Than Hà Tu - Vinacomin (tht)

12.20
0.10
(0.83%)
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)
04/09/2009
2.73
 314,900 2.91 2.91 2.73 100 0 0
03/09/2009
2.91
 283,900 3.03 3.04 2.83 0 0 0
01/09/2009
3.03
 332,400 2.98 3.17 2.93 0 0 0
31/08/2009
2.98
 640,800 2.82 2.98 2.89 0 0 0
28/08/2009
2.82
 181,600 2.64 2.82 2.69 2,200 0 0
27/08/2009
2.64
 177,100 2.62 2.69 2.58 1,200 0 0
26/08/2009
2.62
 208,300 2.62 2.68 2.56 0 8,000 0
25/08/2009
2.62
 251,800 2.54 2.62 2.51 0 0 0
24/08/2009
2.54
 281,900 2.45 2.61 2.47 0 600 0
21/08/2009
2.45
 266,500 2.61 2.71 2.41 1,800 0 0
20/08/2009
2.61
 493,200 2.44 2.61 2.50 1,000 0 0
19/08/2009
2.44
 158,900 2.41 2.44 2.41 0 0 0
18/08/2009
2.41
 162,600 2.32 2.41 2.20 0 0 0
17/08/2009
2.32
 294,200 2.41 2.41 2.32 0 0 0
14/08/2009
2.41
 574,000 2.49 2.66 2.34 600 3,000 0
13/08/2009
2.49
 89,100 2.34 2.49 2.49 0 0 0
12/08/2009
2.34
 75,200 2.23 2.34 2.34 0 0 0
11/08/2009
2.23
 139,300 2.10 2.23 2.11 0 0 0
10/08/2009
2.10
 169,100 2.05 2.12 2.04 0 0 0
07/08/2009
2.05
 47,500 2.03 2.06 2.01 0 0 0
06/08/2009
2.03
 39,400 2.06 2.08 2.02 0 0 0
05/08/2009
2.06
 42,200 2.06 2.06 2.01 0 0 0
04/08/2009
2.06
 79,600 2.01 2.09 2.04 100 0 0
03/08/2009
2.01
 37,500 2.08 2.08 2.01 0 0 0
31/07/2009
2.08
 52,300 2.01 2.10 2.01 2,000 0 0
30/07/2009
2.01
 31,400 2.01 2.05 1.99 100 1,000 0
29/07/2009
2.01
 72,900 2.04 2.10 2.00 0 0 0
28/07/2009
2.04
 121,500 2.17 2.18 2.04 100 0 0
27/07/2009
2.17
 199,900 2.12 2.26 2.10 0 0 0
24/07/2009
2.12
 96,700 2.06 2.12 2.08 0 0 0
23/07/2009
2.06
 104,600 1.92 2.06 1.89 1,000 0 0
22/07/2009
1.92
 28,300 1.92 1.97 1.91 0 0 0
21/07/2009
1.92
 39,700 1.92 1.93 1.88 0 0 0
20/07/2009
1.92
 42,200 2.00 2.00 1.87 1,000 0 0
17/07/2009
2.00
 32,700 2.03 2.06 1.97 0 0 0
16/07/2009
2.03
 58,300 1.98 2.08 1.99 0 0 0
15/07/2009
1.98
 33,700 1.93 2.01 1.95 0 0 0
14/07/2009
1.93
 76,500 1.92 2.01 1.88 0 0 0
13/07/2009
1.92
 64,000 2.04 2.04 1.92 0 0 0
10/07/2009
2.04
 48,800 2.10 2.11 2.03 0 0 0
09/07/2009
2.10
 75,100 2.12 2.14 2.06 0 0 0
08/07/2009
2.12
 57,500 2.17 2.17 2.06 0 0 0
07/07/2009
2.17
 108,200 2.19 2.30 2.13 0 0 0
06/07/2009
2.19
 56,600 2.10 2.19 2.12 0 0 0
03/07/2009
2.10
 147,400 2.02 2.10 1.97 8,000 0 0
02/07/2009
2.02
 165,100 1.91 2.03 1.89 0 0 0
01/07/2009
1.91
 251,000 2.05 2.05 1.88 0 0 0
30/06/2009
2.05
 159,000 2.14 2.14 2.00 0 0 0
29/06/2009
2.14
 22,000 2.19 2.20 2.10 0 0 0
26/06/2009
2.19
 100,300 2.19 2.32 2.10 0 0 0
25/06/2009
2.19
 58,200 2.41 2.45 2.19 0 0 0
24/06/2009
2.41
 229,100 2.30 2.45 2.14 0 0 0
23/06/2009
2.30
 7,800 2.43 2.43 2.30 100 0 0
22/06/2009
2.43
 59,700 2.48 2.69 2.43 0 0 0
19/06/2009
2.48
 165,300 2.50 2.66 2.37 0 0 0
18/06/2009
2.50
 245,000 2.62 2.62 2.45 0 0 0
17/06/2009
2.62
 308,600 2.49 2.66 2.33 0 0 0
16/06/2009
2.49
 29,700 2.68 2.68 2.49 0 0 0
15/06/2009
2.68
 58,900 2.76 2.76 2.68 0 10,000 0
12/06/2009
2.76
 209,400 2.89 2.99 2.72 0 0 0
11/06/2009
2.89
 700,800 3.01 3.01 2.81 0 0 0
10/06/2009
3.01
 55,700 3.41 3.41 3.01 0 0 0
09/06/2009
3.41
 536,000 3.23 3.41 3.01 0 0 0
08/06/2009
3.23
 363,300 3.02 3.23 3.15 0 0 0
05/06/2009
3.02
 330,400 2.84 3.02 2.96 0 0 0
04/06/2009
2.84
 319,100 2.76 2.84 2.66 0 0 0
03/06/2009
2.76
 426,300 2.58 2.76 2.56 0 0 0
02/06/2009
2.58
 402,800 2.46 2.58 2.47 0 0 0
01/06/2009
2.46
 409,800 2.32 2.47 2.27 0 0 0
29/05/2009
2.32
 247,400 2.33 2.41 2.19 0 0 0
28/05/2009
2.33
 354,000 2.48 2.48 2.27 0 0 0
27/05/2009
2.48
 623,600 2.32 2.48 2.33 0 0 0
26/05/2009
2.32
 428,200 2.18 2.32 2.30 0 0 0
25/05/2009
2.18
 318,700 2.05 2.18 2.07 0 0 0
22/05/2009
2.05
 262,700 2.03 2.12 1.97 1,000 0 0
21/05/2009
2.03
 258,900 1.89 2.03 1.86 0 0 0
20/05/2009
1.89
 112,800 1.91 1.96 1.85 0 0 0
19/05/2009
1.91
 174,800 1.81 1.93 1.85 0 0 0
18/05/2009
1.81
 89,300 1.86 1.86 1.79 0 0 0
15/05/2009: Cổ tức tiền mặt tỉ lệ: 2%
15/05/2009
1.86
 148,700 1.81 1.88 1.64 0 0 0
14/05/2009
1.81
 49,600 1.81 1.81 1.74 0 0 0
13/05/2009
1.81
 95,300 1.85 1.86 1.81 0 0 0
12/05/2009
1.85
 109,600 1.82 1.88 1.77 0 0 0
11/05/2009
1.82
 174,400 1.85 1.89 1.78 0 0 0
08/05/2009
1.85
 105,200 1.98 1.98 1.81 0 0 0
07/05/2009
1.98
 163,300 1.89 1.98 1.82 5,000 0 0
06/05/2009
1.89
 157,300 2.00 2.00 1.89 0 0 0
05/05/2009
2.00
 164,800 1.91 2.04 1.98 5,000 0 0
04/05/2009
1.91
 74,600 1.84 1.91 1.86 0 0 0
29/04/2009
1.84
 104,800 1.79 1.85 1.74 0 0 0
28/04/2009
1.79
 120,200 1.79 1.84 1.72 0 0 0
27/04/2009
1.79
 63,700 1.86 1.91 1.75 0 0 0
24/04/2009
1.86
 79,900 1.87 1.99 1.82 0 0 0
23/04/2009
1.87
 114,800 1.75 1.87 1.85 0 0 0
22/04/2009
1.75
 138,900 1.77 1.77 1.71 0 0 0
21/04/2009
1.77
 149,100 1.73 1.81 1.61 0 0 0
20/04/2009
1.73
 16,900 1.85 1.85 1.73 0 0 0
17/04/2009
1.85
 179,400 1.98 2.08 1.85 0 0 0
16/04/2009
1.98
 347,000 2.11 2.12 1.96 0 0 0
15/04/2009
2.11
 126,900 2.20 2.20 2.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |