CTCP Than Hà Tu - Vinacomin (tht)

7.10
-0.10
(-1.39%)
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
(2026-08-19) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2010
2.47
 40,300 2.59 2.59 2.47 0 0 0
21/06/2010
2.59
 100,000 2.63 2.63 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 2.64 2.79 2.64 0 0 0
16/06/2010
2.64
 360,900 2.51 2.64 2.57 0 0 0
15/06/2010
2.51
 69,700 2.44 2.59 2.43 0 0 0
14/06/2010
2.44
 40,400 2.37 2.44 2.40 0 0 0
11/06/2010: Cổ tức tiền mặt tỉ lệ: 15%
11/06/2010
2.37
 48,200 2.35 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 2.31 2.38 2.29 0 0 0
08/06/2010
2.31
 70,800 2.29 2.35 2.27 0 0 0
07/06/2010
2.29
 84,800 2.44 2.44 2.23 0 0 0
04/06/2010
2.44
 98,100 2.43 2.50 2.36 0 0 0
03/06/2010
2.43
 203,600 2.28 2.43 2.38 0 0 0
02/06/2010
2.28
 32,000 2.31 2.31 2.25 0 0 0
01/06/2010
2.31
 49,800 2.36 2.36 2.25 0 0 0
31/05/2010
2.36
 54,700 2.41 2.46 2.31 0 0 0
28/05/2010
2.41
 139,600 2.24 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 2.13 2.28 2.19 0 0 0
25/05/2010
2.13
 61,100 2.17 2.17 2.04 0 0 0
24/05/2010
2.17
 74,500 2.06 2.18 2.05 0 0 0
21/05/2010
2.06
 179,900 2.31 2.31 2.06 0 0 0
20/05/2010
2.31
 256,700 2.32 2.45 2.18 27,000 0 0.8
19/05/2010
2.32
 100,200 2.46 2.46 2.32 0 0 0
18/05/2010
2.46
 126,100 2.46 2.60 2.43 0 0 0
17/05/2010
2.46
 56,300 2.58 2.69 2.45 0 1,800 -0.1
14/05/2010
2.58
 57,100 2.61 2.69 2.58 0 0 0
13/05/2010
2.61
 129,100 2.54 2.72 2.46 0 0 0
12/05/2010
2.54
 185,800 2.67 2.67 2.54 0 0 0
11/05/2010
2.67
 235,800 2.68 2.85 2.65 19,100 0 0.7
10/05/2010
2.68
 245,500 2.84 2.84 2.65 0 0 0
07/05/2010
2.84
 235,700 3.04 3.05 2.84 0 0 0
06/05/2010
3.04
 307,500 2.87 3.12 2.92 0 0 0
05/05/2010
2.87
 289,600 3.04 3.04 2.86 0 0 0
04/05/2010
3.04
 441,600 2.90 3.09 3.00 0 1,000 0.0
29/04/2010
2.90
 313,800 2.75 2.90 2.84 0 500 0.0
28/04/2010
2.75
 409,200 2.55 2.75 2.54 0 1,000 0.0
27/04/2010
2.55
 240,700 2.59 2.61 2.48 0 1,000 0.0
26/04/2010
2.59
 374,800 2.56 2.72 2.55 0 10,000 -0.4
22/04/2010
2.56
 744,300 2.43 2.56 2.45 1,800 30,000 -0.9
21/04/2010
2.43
 215,600 2.35 2.43 2.36 3,000 0 0.1
20/04/2010
2.35
 258,800 2.34 2.42 2.35 0 5,000 -0.2
19/04/2010
2.34
 456,700 2.21 2.37 2.23 0 6,000 -0.2
16/04/2010
2.21
 135,200 2.20 2.24 2.19 0 0 0
15/04/2010
2.20
 62,300 2.19 2.22 2.18 2,000 0 0.1
14/04/2010
2.19
 26,800 2.18 2.21 2.15 0 0 0
13/04/2010
2.18
 32,500 2.25 2.25 2.18 0 0 0
12/04/2010
2.25
 59,400 2.24 2.28 2.23 0 0 0
09/04/2010
2.24
 97,600 2.21 2.29 2.23 0 0 0
08/04/2010
2.21
 56,700 2.18 2.22 2.18 0 0 0
07/04/2010
2.18
 80,200 2.15 2.20 2.17 0 0 0
06/04/2010
2.15
 50,300 2.19 2.19 2.14 3,000 0 0.1
05/04/2010
2.19
 82,600 2.11 2.19 2.12 3,000 0 0.1
02/04/2010
2.11
 74,400 2.13 2.16 2.11 14,000 0 0.4
01/04/2010
2.13
 64,600 2.08 2.16 2.08 0 0 0
31/03/2010
2.08
 40,300 2.15 2.18 2.08 3,000 0 0.1
30/03/2010
2.15
 82,100 2.19 2.19 2.12 8,000 0 0.2
29/03/2010
2.19
 41,200 2.20 2.23 2.18 14,000 0 0.4
26/03/2010
2.20
 52,300 2.21 2.22 2.17 0 10,000 -0.3
25/03/2010
2.21
 28,900 2.25 2.25 2.18 0 0 0
24/03/2010
2.25
 40,800 2.15 2.28 2.22 0 0 0
23/03/2010
2.15
 63,200 2.26 2.28 2.15 0 0 0
22/03/2010
2.26
 37,600 2.31 2.36 2.26 0 0 0
19/03/2010
2.31
 56,300 2.35 2.38 2.30 0 0 0
18/03/2010
2.35
 47,800 2.38 2.38 2.31 0 3,000 -0.1
17/03/2010
2.34
 160,000 2.32 2.38 2.28 1,000 0 0.0
16/03/2010
2.32
 213,200 2.43 2.43 2.31 0 0 0
15/03/2010
2.41
 110,300 2.56 2.56 2.41 0 0 0
12/03/2010
2.44
 206,600 2.34 2.48 2.34 0 2,500 -0.1
11/03/2010
2.34
 107,300 2.35 2.35 2.31 0 3,000 -0.1
10/03/2010
2.32
 93,200 2.33 2.36 2.31 0 0 0
09/03/2010
2.34
 147,400 2.37 2.39 2.32 0 3,000 -0.1
08/03/2010
2.39
 258,600 2.41 2.45 2.35 0 4,000 -0.1
05/03/2010
2.42
 110,000 2.43 2.44 2.35 0 500 0.0
04/03/2010
2.38
 214,800 2.37 2.47 2.34 0 0 0
03/03/2010
2.32
 134,600 2.27 2.38 2.25 0 2,200 -0.1
02/03/2010
2.27
 286,000 2.42 2.42 2.25 0 500 0.0
01/03/2010
2.43
 434,500 2.31 2.43 2.31 6,000 100 0.2
26/02/2010
2.29
 60,900 2.31 2.31 2.23 0 0 0
25/02/2010
2.28
 31,800 2.25 2.32 2.25 1,000 0 0.0
24/02/2010
2.29
 108,500 2.42 2.45 2.23 700 0 0.0
23/02/2010
2.31
 477,700 2.20 2.31 2.20 3,500 0 0.1
22/02/2010
2.16
 32,800 2.17 2.22 2.15 0 0 0
12/02/2010
2.18
 30,800 2.16 2.18 2.14 0 0 0
11/02/2010
2.14
 35,400 2.08 2.15 2.08 0 0 0
10/02/2010
2.09
 47,300 2.08 2.11 2.08 0 0 0
09/02/2010
2.06
 83,600 2.09 2.09 2.04 600 0 0.0
08/02/2010
2.09
 93,700 2.11 2.19 2.06 0 0 0
05/02/2010
2.16
 47,400 2.23 2.23 2.14 0 0 0
04/02/2010
2.20
 55,500 2.27 2.28 2.19 0 0 0
03/02/2010
2.23
 82,900 2.38 2.38 2.23 0 0 0
02/02/2010
2.28
 390,300 2.18 2.28 2.18 0 0 0
01/02/2010
2.13
 19,200 2.15 2.15 2.11 0 0 0
29/01/2010
2.10
 52,800 2.08 2.19 2.06 1,800 0 0.0
28/01/2010
2.12
 24,500 2.23 2.23 2.10 0 0 0
27/01/2010
2.21
 209,400 2.25 2.25 2.12 0 0 0
26/01/2010
2.13
 112,300 2.06 2.13 2.05 0 0 0
25/01/2010
2.02
 23,200 1.99 2.02 1.97 0 0 0
22/01/2010
1.97
 61,800 1.94 2.00 1.88 0 0 0

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