CTCP Than Hà Tu - Vinacomin (tht)

12.20
-0.10
(-0.81%)
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
(2024-08-20) 		-0.30 -2.40% 211,100 21,200 0.3
12
12.70
12.20
2 tháng
(2024-07-22) 		-0.40 -3.17% 1,030,500 12,800 0.2
12
13
12.20
3 tháng
(2024-06-21) 		-0.10 -0.81% 1,608,800 27,080 0.3
12
13
12.20
6 tháng
(2024-03-25) 		0.16 1.35% 3,517,500 117,780 1.5
11.94
13
12.20
12 tháng
(2023-09-25) 		0.16 1.35% 6,358,400 -126,800 -1.5
11.30
13
12.20
24 tháng
(2022-09-30) 		2.22 22.27% 21,050,003 -80,360 -0.9
5.78
13
12.20
36 tháng
(2021-10-05) 		-3.71 -23.31% 57,785,663 -458,460 -7.4
5.78
16.07
12.20
60 tháng
(2019-10-16) 		7.72 172.03% 92,234,894 -697,880 -10.2
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)
07/07/2023
11.11
 37,300 11.11 11.11 11.02 0 0 0
06/07/2023
11.11
 22,400 11.11 11.20 10.93 0 0 0
05/07/2023
11.11
 54,000 11.11 11.11 11.02 0 0 0
04/07/2023
11.11
 23,500 11.02 11.11 11.02 0 0 0
03/07/2023
11.02
 46,800 11.02 11.11 10.93 0 0 0
30/06/2023
11.02
 26,500 11.02 11.02 10.93 0 0 0
29/06/2023
11.02
 28,400 11.11 11.11 10.93 0 0 0
28/06/2023
11.11
 51,400 11.11 11.20 11.11 0 0 0
27/06/2023
11.11
 21,900 11.02 11.30 11.11 0 0 0
26/06/2023
11.02
 60,000 11.02 11.11 10.93 500 0 0.0
23/06/2023
11.02
 87,900 10.93 11.11 10.93 0 0 0
22/06/2023
10.93
 8,300 10.93 11.02 10.83 0 0 0
21/06/2023
10.93
 50,700 11.02 11.02 10.83 0 0 0
20/06/2023
11.02
 39,530 10.93 11.02 10.93 0 0 0
19/06/2023
10.93
 88,400 11.20 11.20 10.93 0 2,500 -0.0
16/06/2023
11.20
 81,636 11.20 11.30 11.20 0 0 0
15/06/2023
11.20
 28,045 11.30 11.30 11.11 0 0 0
14/06/2023
11.30
 63,400 11.39 11.39 11.20 0 0 0
13/06/2023
11.39
 90,134 11.30 11.57 11.11 0 0 0
12/06/2023
11.30
 136,300 11.11 11.57 11.20 0 0 0
09/06/2023
11.11
 11,400 11.02 11.11 11.02 0 600 -0.0
08/06/2023
11.02
 144,567 11.11 11.20 11.02 0 7,700 -0.1
07/06/2023
11.11
 154,461 11.11 11.20 10.93 0 0 0
06/06/2023
11.11
 50,700 11.39 11.39 11.11 0 0 0
05/06/2023: Cổ tức tiền mặt tỉ lệ: 7%
05/06/2023
11.39
 216,305 11.20 11.85 11.30 0 0 0
02/06/2023
11.20
 111,001 11.29 11.38 11.03 0 0 0
01/06/2023
11.29
 105,100 11.20 11.29 11.12 0 0 0
31/05/2023
11.20
 160,808 10.94 11.29 11.03 0 0 0
30/05/2023
10.94
 119,200 11.03 11.12 10.85 0 0 0
29/05/2023
11.03
 77,000 10.94 11.12 10.94 0 0 0
26/05/2023
10.94
 23,890 11.03 11.12 10.94 0 0 0
25/05/2023
11.03
 126,500 10.85 11.03 10.85 0 0 0
24/05/2023
10.85
 34,300 11.03 11.03 10.85 0 0 0
23/05/2023
11.03
 43,200 11.20 11.20 10.94 0 0 0
22/05/2023
11.20
 47,905 11.12 11.29 10.94 400 0 0.0
19/05/2023
11.12
 95,430 10.77 11.38 10.85 0 0 0
18/05/2023
10.77
 28,350 10.85 10.94 10.68 0 0 0
17/05/2023
10.85
 26,180 10.85 11.12 10.77 0 0 0
16/05/2023
10.85
 20,933 11.20 11.20 10.85 0 0 0
15/05/2023
11.20
 27,600 11.29 11.29 11.03 0 0 0
12/05/2023
11.29
 152,700 10.94 11.29 10.94 0 0 0
11/05/2023
10.94
 21,000 10.77 10.94 10.77 0 0 0
10/05/2023
10.77
 10,300 10.85 10.85 10.68 0 0 0
09/05/2023
10.85
 34,108 10.85 10.85 10.59 0 0 0
08/05/2023
10.85
 19,108 10.77 10.94 10.50 0 0 0
05/05/2023
10.77
 8,725 10.85 10.85 10.59 300 0 0.0
04/05/2023
10.85
 36,400 10.85 10.85 10.50 0 0 0
28/04/2023
10.85
 25,400 10.68 10.94 10.68 0 500 -0.0
27/04/2023
10.68
 47,800 10.85 10.94 10.68 0 0 0
26/04/2023
10.85
 72,108 10.94 10.94 10.68 0 0 0
25/04/2023
10.94
 37,000 11.20 11.38 10.77 0 0 0
24/04/2023
11.20
 177,508 11.03 11.47 10.77 0 500 -0.0
21/04/2023
11.03
 209,900 11.55 11.55 10.77 0 0 0
20/04/2023
11.55
 221,745 11.38 11.73 11.38 0 0 0
19/04/2023
11.38
 206,700 11.12 12.08 10.85 0 0 0
18/04/2023
11.12
 54,301 11.12 11.29 10.94 0 0 0
17/04/2023
11.12
 205,471 10.77 11.20 10.77 0 0 0
14/04/2023
10.77
 72,882 10.85 10.85 10.50 0 0 0
13/04/2023
10.85
 14,100 10.94 10.94 10.77 0 0 0
12/04/2023
10.94
 45,200 10.77 11.03 10.77 0 0 0
11/04/2023
10.77
 20,810 10.68 10.85 10.59 0 0 0
10/04/2023
10.68
 48,601 10.59 10.94 10.59 7,100 0 0.1
07/04/2023
10.59
 20,600 10.85 10.85 10.50 0 0 0
06/04/2023
10.85
 53,316 10.85 11.20 10.85 0 0 0
05/04/2023
10.85
 38,608 10.85 10.94 10.77 0 0 0
04/04/2023
10.85
 56,604 10.77 10.85 10.68 0 0 0
03/04/2023
10.77
 29,700 10.77 11.03 10.68 9,700 0 0.1
31/03/2023
10.77
 25,100 10.59 10.77 10.50 0 0 0
30/03/2023
10.59
 3,223 10.59 10.68 10.50 0 0 0
29/03/2023
10.59
 24,300 10.50 10.77 10.59 0 0 0
28/03/2023
10.50
 22,500 10.85 10.85 10.50 0 0 0
27/03/2023
10.85
 20,513 11.03 11.12 10.68 0 0 0
24/03/2023
11.03
 128,338 10.24 11.20 10.15 0 0 0
23/03/2023
10.24
 9,515 10.15 10.24 10.15 0 0 0
22/03/2023
10.15
 19,600 10.33 10.42 10.15 0 0 0
21/03/2023
10.33
 6,920 10.33 10.33 10.15 0 0 0
20/03/2023
10.33
 7,700 10.50 10.50 10.24 0 0 0
17/03/2023
10.50
 7,363 10.42 10.50 10.33 0 0 0
16/03/2023
10.42
 13,100 10.50 10.50 9.89 0 0 0
15/03/2023
10.50
 9,600 10.33 10.50 10.33 0 0 0
14/03/2023
10.33
 22,640 10.33 10.50 10.24 0 0 0
13/03/2023
10.33
 68,500 10.59 10.59 10.33 0 0 0
10/03/2023
10.59
 17,300 10.50 10.59 10.42 0 0 0
09/03/2023
10.50
 14,900 10.68 10.68 10.50 0 0 0
08/03/2023
10.68
 47,900 10.68 10.68 10.33 100 0 0.0
07/03/2023
10.68
 22,900 10.59 10.68 10.50 0 0 0
06/03/2023
10.59
 39,801 10.59 10.68 10.50 0 0 0
03/03/2023
10.59
 40,600 10.50 10.59 9.54 0 0 0
02/03/2023
10.50
 3,900 10.42 10.50 10.33 0 0 0
01/03/2023
10.42
 37,616 10.15 10.42 10.07 0 0 0
28/02/2023
10.15
 57,900 10.24 10.50 10.15 0 0 0
27/02/2023
10.24
 49,300 10.50 10.50 10.24 0 0 0
24/02/2023
10.50
 87,306 10.68 10.85 10.24 0 0 0
23/02/2023
10.68
 125,600 10.94 11.12 10.50 0 0 0
22/02/2023
10.94
 207,900 10.94 11.38 10.94 0 0 0
21/02/2023
10.94
 105,600 10.94 11.12 10.77 0 0 0
20/02/2023
10.94
 127,525 10.77 10.94 10.68 0 0 0
17/02/2023
10.77
 18,359 10.85 10.85 10.68 0 0 0
16/02/2023
10.85
 89,409 10.33 10.85 10.50 0 0 0
15/02/2023
10.33
 32,200 10.59 10.77 10.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |