CTCP Than Hà Tu - Vinacomin (tht)

7
0
(0%)
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
(2026-09-04) 		-0.30 -4.17% 243,000 300 0
6.90
7.20
7
2 tháng
(2026-08-05) 		-0.40 -5.48% 415,200 10,300 0.1
6.90
7.40
7
3 tháng
(2026-07-06) 		-1.20 -14.81% 608,900 16,300 0.1
6.90
8.10
7
6 tháng
(2026-04-07) 		-1.39 -16.78% 2,305,900 20,600 0.1
6.90
8.47
7
12 tháng
(2025-10-09) 		-0.48 -6.50% 7,509,100 -265,400 -2.1
6.90
9.57
7
24 tháng
(2024-10-14) 		-3.74 -35.15% 15,675,252 -536,395 -5.2
6.07
11.87
7
36 tháng
(2023-10-20) 		-3.52 -33.79% 21,803,754 -653,195 -6.6
5.62
11.87
7
60 tháng
(2021-11-01) 		-3.88 -35.97% 66,497,918 -871,655 -10.7
5.08
14.13
7
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/09/2010
1.98
 46,800 2.02 2.02 1.96 3,000 0 0.1
24/09/2010
2.02
 15,500 2.01 2.02 1.99 0 0 0
23/09/2010
2.00
 11,200 2.01 2.01 1.99 0 0 0
22/09/2010
2.02
 13,200 2.03 2.04 2.02 0 0 0
21/09/2010
2.03
 15,600 2.16 2.16 2.03 0 0 0
20/09/2010
2.04
 15,000 2.10 2.10 2.04 0 0 0
17/09/2010
2.09
 26,800 2.05 2.10 2.02 0 0 0
16/09/2010
2.02
 8,000 1.98 2.02 1.98 0 0 0
15/09/2010
2.02
 16,700 2.05 2.05 1.99 0 0 0
14/09/2010
2.03
 7,000 2.06 2.06 2.03 0 0 0
13/09/2010
2.01
 37,000 2.02 2.02 2.00 0 0 0
10/09/2010
2.02
 70,500 2.10 2.14 2.02 0 0 0
09/09/2010
2.14
 20,400 2.06 2.18 2.06 0 0 0
08/09/2010
2.10
 35,300 2.11 2.18 1.99 0 0 0
07/09/2010
2.10
 39,600 2.17 2.18 2.07 0 0 0
06/09/2010
2.22
 81,100 2.17 2.25 2.14 0 0 0
01/09/2010
2.11
 51,500 2.12 2.13 2.05 0 0 0
31/08/2010
2.06
 51,300 2.05 2.12 2.01 0 0 0
30/08/2010
2.01
 24,600 1.92 2.01 1.92 0 0 0
27/08/2010
1.88
 28,400 1.91 1.97 1.80 0 0 0
26/08/2010
1.87
 30,400 1.89 1.92 1.84 0 0 0
25/08/2010
1.85
 69,000 1.94 1.94 1.85 0 0 0
24/08/2010
2.01
 46,700 2.08 2.08 1.97 0 0 0
23/08/2010
2.03
 43,500 2.15 2.22 2.01 0 0 0
20/08/2010
2.07
 48,800 2.18 2.22 2.05 0 0 0
19/08/2010
2.14
 9,200 2.22 2.22 2.10 0 0 0
18/08/2010
2.11
 19,200 2.26 2.26 2.10 0 0 0
17/08/2010
2.14
 20,500 2.21 2.26 2.11 0 0 0
16/08/2010
2.22
 83,900 2.14 2.22 2.14 0 0 0
13/08/2010
2.12
 39,500 2.01 2.12 1.94 0 0 0
12/08/2010
1.95
 110,300 2.09 2.09 1.95 0 0 0
11/08/2010
2.10
 38,900 2.08 2.11 2.02 0 0 0
10/08/2010
2.02
 147,800 2.18 2.18 2.01 0 0 0
09/08/2010
2.14
 77,700 2.18 2.20 2.10 0 0 0
06/08/2010
2.22
 44,100 2.30 2.30 2.22 0 0 0
05/08/2010
2.27
 29,300 2.36 2.36 2.25 0 0 0
04/08/2010
2.30
 43,300 2.40 2.40 2.26 0 0 0
03/08/2010
2.35
 66,800 2.47 2.47 2.33 0 0 0
02/08/2010
2.35
 44,300 2.40 2.45 2.34 0 0 0
30/07/2010
2.41
 15,200 2.49 2.49 2.41 0 0 0
29/07/2010
2.40
 48,000 2.35 2.43 2.31 0 2,000 -0.1
28/07/2010
2.40
 38,600 2.50 2.51 2.40 0 0 0
27/07/2010
2.47
 63,700 2.52 2.56 2.47 0 0 0
26/07/2010
2.49
 57,500 2.56 2.56 2.46 0 0 0
23/07/2010
2.55
 117,800 2.58 2.59 2.54 0 0 0
22/07/2010
2.48
 41,000 2.59 2.59 2.47 0 0 0
21/07/2010
2.58
 184,900 2.54 2.63 2.53 0 0 0
20/07/2010
2.52
 135,200 2.47 2.54 2.45 0 0 0
19/07/2010
2.43
 27,700 2.43 2.45 2.41 0 0 0
16/07/2010
2.42
 45,200 2.43 2.44 2.40 0 0 0
15/07/2010
2.41
 33,200 2.43 2.45 2.41 0 0 0
14/07/2010
2.45
 52,300 2.51 2.51 2.45 0 0 0
13/07/2010
2.47
 77,300 2.47 2.50 2.44 0 0 0
12/07/2010
2.46
 56,600 2.44 2.46 2.39 0 0 0
09/07/2010
2.50
 77,300 2.36 2.52 2.36 0 0 0
08/07/2010
2.37
 27,100 2.39 2.51 2.37 200 0 0.0
07/07/2010
2.33
 23,800 2.45 2.45 2.33 0 0 0
06/07/2010
2.39
 119,600 2.35 2.39 2.31 2,700 0 0.1
05/07/2010
2.40
 30,400 2.41 2.42 2.37 2,000 0 0.1
02/07/2010
2.41
 11,700 2.51 2.51 2.39 0 0 0
01/07/2010
2.43
 46,600 2.43 2.43 2.39 0 0 0
30/06/2010
2.45
 89,200 2.43 2.47 2.41 0 0 0
29/06/2010
2.44
 6,000 2.53 2.53 2.44 0 0 0
28/06/2010
2.50
 33,400 2.47 2.50 2.43 0 0 0
25/06/2010
2.40
 75,100 2.39 2.48 2.39 0 0 0
24/06/2010
2.47
 127,500 2.56 2.56 2.46 0 0 0
23/06/2010
2.54
 37,600 2.40 2.54 2.39 0 0 0
22/06/2010
2.47
 40,300 2.54 2.58 2.47 0 0 0
21/06/2010
2.59
 100,000 2.60 2.60 2.56 0 0 0
18/06/2010
2.63
 28,700 2.64 2.64 2.56 0 0 0
17/06/2010
2.64
 127,500 2.79 2.79 2.64 0 0 0
16/06/2010
2.64
 360,900 2.57 2.64 2.57 0 0 0
15/06/2010
2.51
 69,700 2.45 2.59 2.43 0 0 0
14/06/2010
2.44
 40,400 2.40 2.44 2.40 0 0 0
11/06/2010: Cổ tức tiền mặt tỉ lệ: 15%
11/06/2010
2.37
 48,200 2.46 2.46 2.34 0 0 0
10/06/2010
2.35
 69,600 2.31 2.36 2.31 0 0 0
09/06/2010
2.31
 48,800 2.38 2.38 2.29 0 0 0
08/06/2010
2.31
 70,800 2.27 2.35 2.27 0 0 0
07/06/2010
2.29
 84,800 2.23 2.31 2.23 0 0 0
04/06/2010
2.44
 98,100 2.48 2.50 2.36 0 0 0
03/06/2010
2.43
 203,600 2.42 2.43 2.38 0 0 0
02/06/2010
2.28
 32,000 2.30 2.31 2.25 0 0 0
01/06/2010
2.31
 49,800 2.31 2.36 2.25 0 0 0
31/05/2010
2.36
 54,700 2.45 2.46 2.31 0 0 0
28/05/2010
2.41
 139,600 2.35 2.41 2.35 0 0 0
27/05/2010
2.24
 72,200 2.27 2.30 2.23 0 0 0
26/05/2010
2.27
 107,100 2.21 2.28 2.19 0 0 0
25/05/2010
2.13
 61,100 2.05 2.17 2.04 0 0 0
24/05/2010
2.17
 74,500 2.18 2.18 2.05 0 0 0
21/05/2010
2.06
 179,900 2.06 2.18 2.06 0 0 0
20/05/2010
2.31
 256,700 2.20 2.45 2.18 27,000 0 0.8
19/05/2010
2.32
 100,200 2.42 2.42 2.32 0 0 0
18/05/2010
2.46
 126,100 2.60 2.60 2.43 0 0 0
17/05/2010
2.46
 56,300 2.68 2.69 2.45 0 1,800 -0.1
14/05/2010
2.58
 57,100 2.62 2.69 2.58 0 0 0
13/05/2010
2.61
 129,100 2.46 2.72 2.46 0 0 0
12/05/2010
2.54
 185,800 2.61 2.61 2.54 0 0 0
11/05/2010
2.67
 235,800 2.81 2.85 2.65 19,100 0 0.7
10/05/2010
2.68
 245,500 2.74 2.83 2.65 0 0 0
07/05/2010
2.84
 235,700 3.05 3.05 2.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc