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)
12/09/2023
12.87
 49,500 12.78 12.87 12.59 0 0 0
11/09/2023
12.78
 80,600 12.87 13.06 12.78 0 60 -0.0
08/09/2023
12.87
 51,700 12.69 12.87 12.69 0 200 -0.0
07/09/2023
12.69
 56,200 12.87 12.87 12.59 1,500 0 0.0
06/09/2023
12.87
 117,500 12.50 12.87 12.22 0 0 0
05/09/2023
12.50
 33,500 12.41 12.50 12.31 0 0 0
31/08/2023
12.41
 86,400 12.31 12.41 12.13 0 0 0
30/08/2023
12.31
 23,500 12.31 12.31 12.04 0 0 0
29/08/2023
12.31
 15,600 12.31 12.41 12.31 0 0 0
28/08/2023
12.31
 25,000 12.22 12.31 12.22 0 0 0
25/08/2023
12.22
 33,000 12.22 12.31 12.13 0 0 0
24/08/2023
12.22
 41,100 12.22 12.22 12.22 0 0 0
23/08/2023
12.22
 13,300 12.13 12.22 12.04 0 0 0
22/08/2023
12.13
 93,300 12.13 12.22 11.94 0 0 0
21/08/2023
12.13
 49,300 11.76 12.13 11.67 1,000 0 0.0
18/08/2023
11.76
 321,600 12.31 12.41 11.76 0 0 0
17/08/2023
12.31
 47,500 12.31 12.41 12.22 0 0 0
16/08/2023
12.31
 66,800 12.41 12.50 12.22 0 0 0
15/08/2023
12.41
 108,700 12.13 12.50 12.13 0 0 0
14/08/2023
12.13
 135,000 12.22 12.22 11.94 0 0 0
11/08/2023
12.22
 164,400 12.50 12.59 12.22 0 0 0
10/08/2023
12.50
 153,700 12.41 12.59 12.41 0 0 0
09/08/2023
12.41
 82,900 12.41 12.50 12.31 0 0 0
08/08/2023
12.41
 76,300 12.41 12.50 12.31 0 0 0
07/08/2023
12.41
 157,200 12.50 12.50 12.13 0 0 0
04/08/2023
12.50
 158,300 12.31 12.59 12.31 4,100 0 0.1
03/08/2023
12.31
 121,700 12.59 12.87 12.31 0 0 0
02/08/2023
12.59
 221,000 12.41 12.59 12.22 0 0 0
01/08/2023
12.41
 312,800 12.13 12.59 12.04 0 400 -0.0
31/07/2023
12.13
 141,700 11.85 12.13 11.76 0 0 0
28/07/2023
11.85
 131,400 12.13 12.13 11.85 0 0 0
27/07/2023
12.13
 65,100 12.22 12.31 11.94 100 0 0.0
26/07/2023
12.22
 124,800 11.94 12.31 11.94 0 0 0
25/07/2023
11.94
 122,900 12.04 12.13 11.76 0 0 0
24/07/2023
12.04
 236,200 12.50 12.78 11.94 0 0 0
21/07/2023
12.50
 155,300 12.69 12.96 12.22 0 0 0
20/07/2023
12.69
 571,000 11.67 12.69 11.76 0 0 0
19/07/2023
11.67
 132,600 11.57 11.85 11.57 0 0 0
18/07/2023
11.57
 93,900 11.57 11.67 11.39 0 0 0
17/07/2023
11.57
 98,900 11.30 11.57 11.30 10,000 0 0.1
14/07/2023
11.30
 64,100 11.30 11.39 11.30 20,000 0 0.2
13/07/2023
11.30
 124,700 11.11 11.30 11.11 0 0 0
12/07/2023
11.11
 83,800 11.11 11.20 10.93 0 0 0
11/07/2023
11.11
 44,900 11.20 11.30 11.11 0 0 0
10/07/2023
11.20
 17,100 11.11 11.20 11.02 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |