Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/07/2025	7.93	54,400	7.93	7.93	7.84	0	0	0
24/07/2025	8.02	42,700	7.93	8.02	7.84	0	0	0
23/07/2025	8.02	71,900	8.02	8.11	7.74	0	0	0
22/07/2025	8.02	147,500	7.84	8.02	7.74	0	0	0
21/07/2025	7.84	110,100	7.65	7.84	7.65	0	100	0.0
18/07/2025	7.65	6,200	7.74	7.74	7.65	0	0	0
17/07/2025	7.74	24,000	7.74	7.74	7.65	100	0	0.0
16/07/2025	7.74	28,800	7.84	7.84	7.56	200	0	0.0
15/07/2025	7.74	59,200	7.84	7.84	7.56	0	0	0
14/07/2025	7.84	23,100	7.84	7.84	7.74	1,200	0	0.0
11/07/2025	7.84	149,000	7.74	7.93	7.74	100	0	0.0
10/07/2025	7.74	25,800	7.74	7.74	7.56	400	0	0.0
09/07/2025	7.65	63,000	7.56	7.74	7.56	100	0	0.0
08/07/2025	7.56	6,300	7.74	7.74	7.56	100	0	0.0
07/07/2025	7.56	7,600	7.65	7.65	7.56	0	0	0
04/07/2025	7.65	4,000	7.65	7.65	7.56	0	0	0
03/07/2025	7.56	6,000	7.65	7.74	7.56	300	0	0.0
02/07/2025	7.56	11,200	7.65	7.65	7.56	100	0	0.0
01/07/2025	7.74	14,400	7.65	7.74	7.65	4,000	0	0.0
30/06/2025	7.65	25,500	7.65	7.65	7.56	0	0	0
27/06/2025	7.65	2,500	7.56	7.65	7.56	0	0	0
26/06/2025	7.56	11,600	7.56	7.56	7.56	0	0	0
25/06/2025	7.65	1,000	7.65	7.65	7.47	0	0	0
24/06/2025	7.56	18,400	7.47	7.56	7.47	0	0	0
23/06/2025	7.47	3,100	7.65	7.65	7.47	0	0	0
20/06/2025	7.47	21,500	7.65	7.65	7.47	0	0	0
19/06/2025	7.65	17,300	7.65	7.74	7.56	0	0	0
18/06/2025	7.65	24,400	7.65	7.74	7.65	0	0	0
17/06/2025	7.65	96,900	7.47	7.74	7.47	0	0	0
16/06/2025	7.56	68,400	7.38	7.56	7.38	0	0	0
13/06/2025	7.47	57,900	7.65	7.65	7.38	0	0	0
12/06/2025	7.56	71,900	7.56	7.56	7.47	0	0	0
11/06/2025	7.56	10,100	7.56	7.56	7.47	0	0	0
10/06/2025	7.56	1,200	7.56	7.56	7.56	0	0	0
09/06/2025	7.56	12,200	7.56	7.56	7.56	0	0	0
06/06/2025	7.65	70,600	7.74	7.74	7.56	0	0	0
05/06/2025	7.74	62,400	7.56	7.74	7.56	0	0	0
04/06/2025: Cổ tức tiền mặt tỉ lệ: 3%
04/06/2025	7.56	119,000	7.74	7.74	7.47	0	0	0
03/06/2025	7.56	75,300	7.56	7.65	7.39	0	0	0
02/06/2025	7.56	72,900	7.56	7.56	7.39	0	0	0
30/05/2025	7.56	39,300	7.65	7.65	7.47	0	0	0
29/05/2025	7.65	112,800	7.74	7.74	7.47	0	100	0.0
28/05/2025	7.65	107,400	7.56	7.74	7.47	0	18,700	-0.2
27/05/2025	7.74	69,100	7.74	7.74	7.56	0	0	0
26/05/2025	7.74	500	7.83	7.83	7.65	0	0	0
23/05/2025	7.65	66,300	7.65	7.65	7.56	0	0	0
22/05/2025	7.65	25,500	7.91	7.91	7.65	0	0	0
21/05/2025	7.83	11,300	7.74	7.91	7.74	0	0	0
20/05/2025	7.74	46,500	7.74	7.83	7.12	0	20,000	-0.2
19/05/2025	7.74	24,400	7.91	7.91	7.74	0	0	0
16/05/2025	7.83	26,900	7.91	7.91	7.83	0	0	0
15/05/2025	7.91	32,200	7.91	7.91	7.83	0	0	0
14/05/2025	7.91	124,300	8.00	8.09	7.91	1,000	0	0.0
13/05/2025	7.91	108,300	8.09	8.09	7.83	0	0	0
12/05/2025	8.09	76,800	8.09	8.09	7.91	0	0	0
09/05/2025	8.09	49,500	8.27	8.27	7.91	0	0	0
08/05/2025	8.09	72,100	7.91	8.09	7.91	0	10,000	-0.1
07/05/2025	8.09	40,200	7.91	8.27	7.83	0	10,000	-0.1
06/05/2025	8.09	15,600	8.27	8.35	8.00	0	0	0
05/05/2025	7.91	115,700	8.18	0	7.91	0	0	0
02/05/2025	10.55	9,900	10.46	10.55	10.20	1,900	4,900	0.0
01/05/2025	10.90	9,000	10.64	10.90	10.64	300	0	0.0
30/04/2025	6.07	5,100	6.16	6.16	6.07	0	0	0
29/04/2025	8.35	133,800	8.62	8.79	8.09	0	0	0
28/04/2025	8.44	66,619	8.18	8.53	8.09	0	0	0
25/04/2025	8.27	229,200	8.79	8.79	7.91	0	4,200	0.0
24/04/2025	8.71	16,900	8.88	8.88	8.62	0	0	0
23/04/2025	8.79	60,600	8.79	8.97	8.71	1,000	0	0.0
22/04/2025	9.06	63,700	8.97	9.06	8.18	0	0	0
21/04/2025	8.97	236,700	9.67	9.67	8.88	0	0	0
18/04/2025	9.85	10,400	9.67	9.85	9.67	0	0	0
17/04/2025	9.67	5,000	9.50	9.67	8.79	0	0	0
16/04/2025	9.58	5,600	9.58	9.58	9.58	0	0	0
15/04/2025	9.58	19,500	9.67	9.67	9.58	0	0	0
14/04/2025	9.67	13,200	9.67	9.67	9.58	0	0	0
11/04/2025	9.50	39,900	9.76	9.76	9.32	0	3,000	0.0
10/04/2025	9.50	43,400	8.71	9.50	8.71	0	0	0
09/04/2025	8.71	22,230	8.71	8.79	8.44	0	0	0
08/04/2025	8.79	63,652	9.23	9.23	8.53	2,000	0	0.0
07/04/2025	7.39	4,000	7.39	7.39	7.30	0	0	0
04/04/2025	9.41	65,201	9.41	9.41	8.88	0	4,400	0.0
03/04/2025	9.32	80,300	10.20	10.38	9.32	0	0	0
02/04/2025	10.29	95,600	10.20	10.29	10.11	0	5,000	-0.1
01/04/2025	10.20	123,300	10.29	10.46	10.11	0	10,000	-0.1
31/03/2025	10.46	13,900	10.46	10.46	10.38	0	5,000	-0.1
28/03/2025	10.55	19,100	10.55	10.55	10.38	2,000	0	0.0
27/03/2025	10.55	7,700	10.46	10.55	10.46	0	3,600	0.0
26/03/2025	10.55	8,300	10.55	10.55	10.38	0	0	0
25/03/2025	10.55	15,600	10.64	10.64	10.38	3,000	0	0.0
24/03/2025	10.55	29,300	10.55	10.55	10.38	0	8,000	-0.1
21/03/2025	10.55	19,700	10.64	10.64	10.46	0	0	0
20/03/2025	10.46	81,700	10.82	10.82	10.46	0	0	0
19/03/2025	10.82	70,000	10.99	10.99	10.64	0	500	0.0
18/03/2025	10.99	173,955	10.90	11.26	10.90	1,300	8,000	-0.1
17/03/2025	6.07	5,100	6.16	6.16	6.07	0	0	0
14/03/2025	10.64	60,811	10.55	10.73	10.55	0	0	0
13/03/2025	10.46	33,600	10.38	10.55	10.29	3,000	0	0.0
12/03/2025	10.46	55,200	10.46	10.55	10.11	0	0	0
11/03/2025	10.55	14,800	10.55	10.55	10.38	0	0	0
10/03/2025	10.55	19,840	10.55	10.64	10.46	0	0	0

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	0.20	2.86%	224,200	-23,000	-0.2	6.90 8.40 7.10
2 tháng (2026-07-20)	-0.50	-6.49%	455,100	-10,600	-0.1	6.90 8.40 7.10
3 tháng (2026-06-22)	-0.60	-7.69%	657,200	6,400	0.0	6.90 8.40 7.10
6 tháng (2026-03-23)	-1.46	-16.82%	3,091,500	-2,700	0.0	6.29 8.66 7.10
12 tháng (2025-09-23)	-0.27	-3.63%	7,550,700	-289,800	-2.3	6.29 9.57 7.10
24 tháng (2024-09-30)	-3.53	-32.88%	15,912,229	-575,794	-5.6	6.07 11.87 7.10
36 tháng (2023-10-04)	-3.30	-31.45%	22,239,084	-700,694	-7.1	5.62 11.87 7.10
60 tháng (2021-10-14)	-5.72	-44.26%	70,581,787	-1,016,654	-12.7	5.08 14.13 7.10

CTCP Than Hà Tu - Vinacomin (tht)

THỐNG KÊ GIAO DỊCH