CTCP Than Hà Tu - Vinacomin (tht)

12.30
0.10
(0.82%)
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)
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
14/02/2023
10.59
 7,000 10.42 10.77 10.42 0 0 0
13/02/2023
10.42
 81,400 10.33 10.50 10.15 0 0 0
10/02/2023
10.33
 67,800 11.20 11.20 10.33 400 0 0.0
09/02/2023
11.20
 130,919 11.03 11.47 10.85 200 0 0.0
08/02/2023
11.03
 164,600 10.33 11.20 10.24 300 0 0.0
07/02/2023
10.33
 31,901 10.33 10.59 10.15 0 0 0
06/02/2023
10.33
 92,320 10.77 10.77 10.07 0 0 0
03/02/2023
10.77
 45,554 10.94 11.29 10.77 0 0 0
02/02/2023
10.94
 83,000 10.77 11.38 10.33 2,000 0 0.0
01/02/2023
10.77
 130,000 11.29 11.55 10.77 0 0 0
31/01/2023
11.29
 214,212 10.85 11.82 10.59 100 0 0.0
30/01/2023
10.85
 85,618 9.89 10.85 10.59 0 0 0
27/01/2023
9.89
 118,900 9.02 9.89 9.19 0 0 0
19/01/2023
9.02
 89,909 8.23 9.02 8.40 0 0 0
18/01/2023
8.23
 22,300 8.05 8.40 8.05 0 0 0
17/01/2023
8.05
 19,300 7.79 8.05 7.79 0 0 0
16/01/2023
7.79
 11,800 7.88 7.88 7.79 0 0 0
13/01/2023
7.88
 10,000 7.97 7.97 7.79 0 0 0
12/01/2023
7.97
 7,800 7.88 7.97 7.88 0 0 0
11/01/2023
7.88
 5,920 7.70 7.88 7.70 0 0 0
10/01/2023
7.70
 6,400 7.97 7.97 7.70 0 0 0
09/01/2023
7.97
 11,200 7.88 7.97 7.79 0 0 0
06/01/2023
7.88
 18,900 7.70 8.05 7.70 0 0 0
05/01/2023
7.70
 6,100 7.88 7.88 7.70 0 0 0
04/01/2023
7.88
 10,521 7.70 8.23 7.79 0 0 0
03/01/2023
7.70
 9,233 7.62 7.79 7.44 0 0 0
30/12/2022
7.62
 657 7.44 7.62 7.26 0 0 0
29/12/2022
7.44
 2,800 7.26 7.53 7.35 0 0 0
28/12/2022
7.26
 1,500 7.53 7.53 7.26 0 0 0
27/12/2022
7.53
 500 7.53 7.53 7.53 0 0 0
26/12/2022
7.53
 2,100 7.62 7.62 7.35 0 0 0
23/12/2022
7.62
 8,272 7.53 7.62 7.18 0 0 0
22/12/2022
7.53
 1,200 7.79 7.88 7.35 0 0 0
21/12/2022
7.79
 5,500 7.79 7.79 7.26 0 0 0
20/12/2022
7.79
 31,102 8.14 8.14 7.35 0 0 0
19/12/2022
8.14
 8,225 8.05 8.32 7.88 0 0 0
16/12/2022
8.05
 39,945 7.53 8.23 7.35 0 0 0
15/12/2022
7.53
 2,570 7.62 7.62 7.35 0 0 0
14/12/2022
7.62
 500 7.62 7.62 7.62 0 0 0
13/12/2022
7.62
 221 7.62 7.62 7.53 0 0 0
12/12/2022
7.62
 8,400 7.62 7.62 7.62 0 0 0
09/12/2022
7.62
 29,406 7.26 7.62 7.35 0 0 0
08/12/2022
7.26
 10,400 7.09 7.35 7.18 0 0 0
07/12/2022
7.09
 28,100 7.26 7.26 7.09 0 0 0
06/12/2022
7.26
 24,800 7.70 7.70 7.18 0 0 0
05/12/2022
7.70
 30,901 7.70 7.88 7.53 0 0 0
02/12/2022
7.70
 8,100 7.70 7.70 7.44 0 0 0
01/12/2022
7.70
 30,100 7.35 7.88 7.44 0 0 0
30/11/2022
7.35
 8,698 7.18 7.35 7.18 0 0 0
29/11/2022
7.18
 45,700 7.26 7.35 7.18 0 0 0
28/11/2022
7.26
 23,203 7.09 7.70 7.09 0 0 0
25/11/2022
7.09
 22,210 7.00 7.09 7.00 0 0 0
24/11/2022
7.00
 14,710 6.91 7.00 6.83 500 0 0.0
23/11/2022
6.91
 16,611 7.09 7.09 6.91 0 0 0
22/11/2022
7.09
 34,800 7.09 7.35 7.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |