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)
21/01/2010
1.95
 50,300 2.03 2.05 1.91 0 0 0
20/01/2010
2.04
 59,800 2.12 2.12 2.00 0 0 0
19/01/2010
2.10
 53,600 2.06 2.10 2.03 0 0 0
18/01/2010
2.03
 139,300 2.05 2.06 2.00 0 0 0
15/01/2010
2.10
 22,500 2.27 2.27 2.10 0 0 0
14/01/2010
2.23
 125,700 2.23 2.25 2.15 0 0 0
13/01/2010
2.19
 110,400 2.15 2.23 2.02 2,000 0 0.1
12/01/2010
2.12
 89,300 2.35 2.35 2.12 400 0 0.0
11/01/2010
2.31
 129,700 2.25 2.32 2.23 0 0 0
08/01/2010
2.21
 121,400 2.23 2.37 2.17 2,000 0 0.1
07/01/2010
2.25
 83,300 2.31 2.37 2.23 0 0 0
06/01/2010
2.35
 144,800 2.38 2.45 2.35 0 0 0
05/01/2010
2.43
 179,100 2.60 2.60 2.39 500 0 0.0
04/01/2010
2.45
 122,500 2.30 2.45 2.30 0 0 0
31/12/2009
2.29
 106,900 2.15 2.33 2.19 0 0 0
30/12/2009
2.15
 99,800 2.11 2.29 2.09 0 0 0
29/12/2009
2.11
 74,800 2.20 2.23 2.08 0 0 0
28/12/2009
2.20
 215,800 2.07 2.20 2.08 0 0 0
25/12/2009
2.07
 129,100 1.98 2.07 2.00 0 0 0
24/12/2009
1.98
 133,200 1.88 1.98 1.84 0 500 0
23/12/2009
1.88
 38,900 1.86 1.91 1.80 0 0 0
22/12/2009
1.86
 62,500 1.89 1.99 1.86 0 0 0
21/12/2009
1.89
 31,300 1.77 1.89 1.85 0 0 0
18/12/2009
1.77
 56,900 1.73 1.77 1.73 0 0 0
17/12/2009
1.73
 25,300 1.68 1.73 1.62 0 0 0
16/12/2009
1.68
 68,500 1.77 1.77 1.67 0 0 0
15/12/2009
1.77
 35,200 1.84 1.85 1.77 0 0 0
14/12/2009
1.84
 92,900 1.72 1.84 1.66 0 0 0
11/12/2009
1.72
 89,300 1.82 1.82 1.71 0 0 0
10/12/2009
1.82
 77,500 1.87 1.92 1.79 3,200 0 0
09/12/2009
1.87
 64,700 1.98 1.98 1.83 0 0 0
08/12/2009
1.98
 34,400 2.01 2.02 1.92 1,000 0 0
07/12/2009
2.01
 27,300 2.00 2.02 2.00 0 0 0
04/12/2009
2.00
 22,900 2.01 2.06 1.98 200 0 0
03/12/2009
2.01
 52,600 2.00 2.05 1.93 0 0 0
02/12/2009
2.00
 144,300 2.10 2.10 1.95 200 0 0
01/12/2009
2.10
 131,800 2.04 2.10 2.08 0 0 0
30/11/2009
2.04
 82,600 1.92 2.04 1.91 0 0 0
27/11/2009
1.92
 298,500 2.02 2.15 1.88 0 0 0
26/11/2009
2.02
 16,900 2.15 2.15 2.02 0 0 0
25/11/2009
2.15
 102,000 2.25 2.28 2.15 0 3,000 0
24/11/2009
2.25
 61,400 2.38 2.38 2.23 0 0 0
23/11/2009
2.38
 41,600 2.45 2.52 2.36 0 0 0
20/11/2009
2.45
 90,600 2.50 2.54 2.43 0 0 0
19/11/2009
2.50
 85,000 2.43 2.53 2.42 3,000 0 0
18/11/2009
2.43
 69,500 2.36 2.45 2.35 0 0 0
17/11/2009
2.36
 64,700 2.38 2.46 2.35 0 0 0
16/11/2009
2.38
 59,100 2.39 2.42 2.36 0 0 0
13/11/2009
2.39
 105,600 2.44 2.44 2.37 0 0 0
12/11/2009
2.44
 85,200 2.38 2.48 2.39 0 0 0
11/11/2009
2.38
 93,500 2.25 2.45 2.15 0 0 0
10/11/2009
2.25
 81,900 2.31 2.41 2.21 0 0 0
09/11/2009
2.31
 147,400 2.46 2.56 2.31 0 0 0
06/11/2009
2.46
 102,600 2.54 2.68 2.35 0 0 0
05/11/2009
2.54
 127,400 2.52 2.60 2.41 0 0 0
04/11/2009
2.52
 166,300 2.48 2.62 2.38 0 43,800 0
03/11/2009
2.48
 188,900 2.66 2.67 2.48 0 0 0
02/11/2009
2.66
 56,800 2.85 2.85 2.66 15,500 0 0
30/10/2009
2.85
 142,900 2.74 2.87 2.81 0 0 0
29/10/2009
2.74
 240,600 2.73 2.90 2.54 5,000 0 0
28/10/2009
2.73
 265,700 2.60 2.73 2.50 0 0 0
27/10/2009
2.60
 223,300 2.65 2.67 2.50 0 2,500 0
26/10/2009
2.65
 208,700 2.77 2.78 2.62 0 0 0
23/10/2009
2.77
 197,200 2.88 2.93 2.69 0 0 0
22/10/2009
2.88
 288,700 3.00 3.00 2.83 0 0 0
21/10/2009
3.00
 182,500 3.13 3.13 2.94 2,000 0 0
20/10/2009
3.13
 238,900 2.91 3.13 2.92 0 0 0
19/10/2009
2.91
 206,400 3.08 3.08 2.88 0 400 0
16/10/2009
3.08
 220,600 3.23 3.31 3.08 300 0 0
15/10/2009
3.23
 293,200 3.29 3.48 3.23 49,800 0 0
14/10/2009
3.29
 520,200 3.22 3.38 3.00 0 11,000 0
13/10/2009
3.22
 1,500,800 3.01 3.22 3.15 20,400 0 0
12/10/2009
3.01
 79,200 2.82 3.01 3.01 0 0 0
09/10/2009
2.82
 136,800 2.68 2.82 2.82 0 0 0
08/10/2009
2.68
 418,200 2.53 2.68 2.53 1,500 0 0
07/10/2009
2.53
 236,400 2.43 2.54 2.44 0 0 0
06/10/2009
2.43
 202,200 2.38 2.49 2.39 0 0 0
05/10/2009
2.38
 130,500 2.41 2.45 2.35 0 0 0
02/10/2009
2.41
 156,200 2.45 2.45 2.34 1,000 0 0
01/10/2009
2.45
 90,300 2.57 2.57 2.45 1,000 0 0
30/09/2009
2.57
 376,100 2.44 2.60 2.45 0 1,000 0
29/09/2009
2.44
 112,800 2.44 2.48 2.43 0 0 0
28/09/2009
2.44
 191,500 2.45 2.51 2.42 0 0 0
25/09/2009
2.45
 180,000 2.42 2.45 2.38 0 0 0
24/09/2009
2.42
 92,000 2.44 2.50 2.39 500 0 0
23/09/2009
2.44
 235,300 2.47 2.55 2.44 0 100 0
22/09/2009
2.47
 207,400 2.51 2.56 2.42 1,000 0 0
21/09/2009
2.51
 125,500 2.49 2.61 2.49 0 0 0
18/09/2009
2.49
 124,600 2.47 2.54 2.45 0 0 0
17/09/2009
2.47
 228,800 2.49 2.54 2.45 0 0 0
16/09/2009
2.49
 164,000 2.55 2.58 2.48 2,500 0 0
15/09/2009
2.55
 91,800 2.68 2.69 2.54 0 0 0
14/09/2009
2.68
 422,100 2.57 2.73 2.54 0 1,500 0
11/09/2009
2.57
 235,600 2.52 2.61 2.53 11,000 0 0
10/09/2009
2.52
 150,900 2.50 2.54 2.42 2,000 0 0
09/09/2009
2.50
 114,100 2.53 2.58 2.48 0 0 0
08/09/2009
2.53
 121,500 2.53 2.62 2.50 0 0 0
07/09/2009
2.53
 273,200 2.40 2.60 2.38 0 0 0
04/09/2009
2.40
 314,900 2.56 2.56 2.40 100 0 0
03/09/2009
2.56
 283,900 2.67 2.68 2.49 0 0 0

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