CTCP Than Hà Tu - Vinacomin (tht)

12.20
-0.10
(-0.81%)
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
(2024-08-20) 		-0.30 -2.40% 211,100 21,200 0.3
12
12.70
12.20
2 tháng
(2024-07-22) 		-0.40 -3.17% 1,030,500 12,800 0.2
12
13
12.20
3 tháng
(2024-06-21) 		-0.10 -0.81% 1,608,800 27,080 0.3
12
13
12.20
6 tháng
(2024-03-25) 		0.16 1.35% 3,517,500 117,780 1.5
11.94
13
12.20
12 tháng
(2023-09-25) 		0.16 1.35% 6,358,400 -126,800 -1.5
11.30
13
12.20
24 tháng
(2022-09-30) 		2.22 22.27% 21,050,003 -80,360 -0.9
5.78
13
12.20
36 tháng
(2021-10-05) 		-3.71 -23.31% 57,785,663 -458,460 -7.4
5.78
16.07
12.20
60 tháng
(2019-10-16) 		7.72 172.03% 92,234,894 -697,880 -10.2
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)
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
21/11/2022
7.09
 23,000 7.09 7.44 7.00 500 0 0.0
18/11/2022
7.09
 28,319 6.91 7.53 6.56 0 0 0
17/11/2022
6.91
 18,733 6.30 6.91 6.56 200 0 0.0
16/11/2022
6.30
 23,917 5.78 6.30 5.43 0 0 0
15/11/2022
5.78
 82,705 6.21 6.21 5.60 0 0 0
14/11/2022
6.21
 16,011 6.74 6.74 6.21 0 0 0
11/11/2022
6.74
 100,600 7.00 7.09 6.56 0 0 0
10/11/2022
7.00
 77,100 7.18 7.18 7.00 0 0 0
09/11/2022
7.18
 18,200 7.18 7.26 7.18 0 0 0
08/11/2022
7.18
 11,700 7.18 7.18 7.00 0 0 0
07/11/2022
7.18
 65,201 7.26 7.26 7.00 0 0 0
04/11/2022
7.26
 50,100 7.35 7.35 7.00 0 0 0
03/11/2022
7.35
 10,200 7.44 7.44 7.26 0 0 0
02/11/2022
7.44
 19,739 7.44 7.44 7.35 0 0 0
01/11/2022
7.44
 21,500 7.53 7.62 7.44 0 0 0
31/10/2022
7.53
 7,400 7.62 7.62 7.44 0 0 0
28/10/2022
7.62
 16,500 7.53 7.79 7.62 0 0 0
27/10/2022
7.53
 33,227 7.53 7.70 7.53 0 0 0
26/10/2022
7.53
 15,310 7.53 7.53 7.26 0 0 0
25/10/2022
7.53
 89,900 7.88 7.88 7.09 0 0 0
24/10/2022
7.88
 69,000 8.40 8.40 7.62 0 0 0
21/10/2022
8.40
 25,001 8.93 8.93 8.32 0 0 0
20/10/2022
8.93
 28,401 8.23 8.93 8.32 0 0 0
19/10/2022
8.23
 11,710 8.32 8.32 7.97 0 0 0
18/10/2022
8.32
 48,300 8.32 8.32 8.23 0 0 0
17/10/2022
8.32
 7,200 8.32 8.32 7.79 0 0 0
14/10/2022
8.32
 9,923 8.32 8.49 8.23 0 0 0
13/10/2022
8.32
 14,334 8.23 8.32 8.14 0 0 0
12/10/2022
8.23
 28,737 8.14 8.23 7.79 0 0 0
11/10/2022
8.14
 70,410 8.93 9.10 8.14 0 0 0
10/10/2022
8.93
 19,333 8.84 8.93 8.49 0 0 0
07/10/2022
8.84
 25,210 9.63 9.63 8.84 0 0 0
06/10/2022
9.63
 2,114 9.89 9.89 9.63 0 0 0
05/10/2022
9.89
 8,801 9.63 9.89 9.63 0 0 0
04/10/2022
9.63
 30,900 9.63 9.80 9.45 0 0 0
03/10/2022
9.63
 32,310 9.98 10.15 9.63 0 0 0
30/09/2022
9.98
 52,321 10.15 10.33 9.98 0 0 0
29/09/2022
10.15
 23,940 10.24 10.50 10.15 0 0 0
28/09/2022
10.24
 47,303 10.42 10.50 10.24 0 0 0
27/09/2022
10.42
 8,064 10.42 10.59 10.33 0 0 0
26/09/2022
10.42
 83,300 10.42 10.59 10.24 0 0 0
23/09/2022
10.42
 23,800 10.68 10.68 10.42 0 0 0
22/09/2022
10.68
 27,800 10.59 10.68 10.59 0 0 0
21/09/2022
10.59
 15,700 10.59 10.59 10.42 0 0 0
20/09/2022
10.59
 35,810 10.15 10.59 10.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |