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)
07/03/2025
10.55
 8,100 10.55 10.73 10.55 0 0 0
06/03/2025
10.64
 7,515 10.64 10.73 10.55 300 0 0.0
05/03/2025
10.64
 25,240 10.55 10.64 10.46 1,800 0 0.0
04/03/2025
10.55
 25,300 10.90 10.90 10.55 300 0 0.0
03/03/2025
10.73
 38,500 10.55 10.99 10.55 700 21,200 -0.2
28/02/2025
10.82
 21,205 10.90 11.08 10.64 1,600 0 0.0
27/02/2025
10.90
 71,700 10.55 11.26 10.55 1,500 20,400 -0.2
26/02/2025
10.73
 44,161 10.64 10.82 10.64 1,200 20,000 -0.2
25/02/2025
10.82
 64,823 10.82 10.82 10.64 0 20,000 -0.2
24/02/2025
10.82
 37,801 10.99 11.08 10.82 1 200 0.0
21/02/2025
10.99
 28,900 11.08 11.17 10.82 1,400 0 0.0
20/02/2025
10.99
 77,164 11.08 11.08 10.82 500 20,000 -0.2
19/02/2025
11.08
 56,010 11.08 11.08 10.82 1,200 5,000 0.0
18/02/2025
11.08
 44,800 11.17 11.17 10.99 0 5,400 -0.1
17/02/2025
11.26
 199,700 11.26 11.61 11.08 200 6,300 -0.1
14/02/2025
11.17
 51,360 11.34 11.34 10.99 0 0 0
13/02/2025
11.17
 127,800 10.82 11.34 10.73 200 50,000 -0.6
12/02/2025
10.90
 168,903 11.34 11.43 10.55 3 20,100 -0.3
11/02/2025
11.34
 158,901 11.34 12.22 11.26 0 100 0.0
10/02/2025
11.26
 217,636 10.38 11.61 10.38 900 0 0.0
07/02/2025
10.55
 140,405 10.29 10.82 10.29 1,201 20,100 -0.2
06/02/2025
10.55
 10,909 10.38 10.55 10.29 2,900 0 0.0
05/02/2025
10.55
 9,900 10.46 10.55 10.20 1,900 4,900 0.0
04/02/2025
10.46
 16,600 10.38 10.46 10.20 100 0 0.0
03/02/2025
10.82
 21,205 10.90 11.08 10.64 1,600 0 0.0
31/01/2025
6.07
 5,100 6.16 6.16 6.07 0 0 0
30/01/2025
6.07
 5,100 6.16 6.16 6.07 0 0 0
29/01/2025
6.07
 5,100 6.16 6.16 6.07 0 0 0
28/01/2025
6.07
 5,100 6.16 6.16 6.07 0 0 0
27/01/2025
6.07
 5,100 6.16 6.16 6.07 0 0 0
24/01/2025
10.46
 4,400 10.38 10.46 10.29 0 100 0.0
23/01/2025
10.29
 30,500 10.38 10.73 10.29 300 800 0.0
22/01/2025
10.20
 37,500 10.46 10.46 9.94 200 0 0.0
21/01/2025
10.64
 1,900 10.82 10.99 10.55 800 0 0.0
20/01/2025
10.82
 0 10.82 10.82 10.82 0 0 0
17/01/2025
10.82
 300 10.64 10.82 10.64 200 0 0.0
16/01/2025
10.82
 200 10.73 10.82 10.73 200 0 0.0
15/01/2025
10.55
 2,100 10.64 10.64 10.55 0 1,000 0.0
14/01/2025
10.55
 3,016 10.55 10.55 10.55 0 0 0
13/01/2025
10.55
 1,005 10.55 10.55 10.55 0 0 0
10/01/2025
10.73
 2,610 10.90 10.90 10.55 200 0 0.0
09/01/2025
10.82
 400 10.64 10.82 10.64 100 0 0.0
08/01/2025
10.82
 10,800 10.82 10.82 10.64 600 0 0.0
07/01/2025
7.47
 14,400 7.39 7.47 7.39 4,000 0 0.0
06/01/2025
10.73
 3,140 10.99 10.99 10.73 2,600 0 0.0
03/01/2025
10.90
 9,000 10.64 10.90 10.64 300 0 0.0
02/01/2025
10.64
 1,400 10.55 10.82 10.55 400 200 0.0
01/01/2025
10.82
 13,000 10.82 10.90 10.73 700 0 0.0
31/12/2024
10.82
 13,000 10.82 10.90 10.73 700 0 0.0
30/12/2024
10.90
 2,000 10.73 10.90 10.64 900 0 0.0
27/12/2024
10.90
 1,453 10.90 10.90 10.73 853 0 0.0
26/12/2024
10.90
 2,101 10.82 10.90 10.82 600 0 0.0
25/12/2024
10.90
 3,204 10.99 11.08 10.64 2,004 0 0.0
24/12/2024
10.90
 700 10.64 10.90 10.64 0 0 0
23/12/2024
10.99
 7,218 11.08 11.08 10.55 1,100 0 0.0
20/12/2024
10.90
 500 10.55 10.90 10.55 200 0 0.0
19/12/2024
10.82
 4,629 10.82 10.82 10.64 300 0 0.0
18/12/2024
10.82
 3,400 10.90 10.90 10.64 100 0 0.0
17/12/2024
10.90
 25,400 10.73 10.90 10.64 0 0 0
16/12/2024
10.64
 8,130 10.64 10.64 10.64 0 0 0
13/12/2024
10.82
 100 10.82 10.82 10.82 0 0 0
12/12/2024
10.99
 2,300 10.64 10.99 10.64 100 0 0.0
11/12/2024
10.99
 900 10.90 11.08 10.82 800 0 0.0
10/12/2024
10.90
 5,631 10.82 10.90 10.73 1,500 0 0.0
09/12/2024
10.73
 1,000 10.64 10.90 10.64 100 0 0.0
06/12/2024
10.73
 11,019 10.64 10.82 10.64 0 0 0
05/12/2024
11.70
 26,139 11.78 11.87 11.61 0 0 0
04/12/2024
11.87
 1,840 11.78 11.87 11.78 0 0 0
03/12/2024
11.17
 8,700 11.08 11.17 11.08 0 0 0
02/12/2024
11.17
 7,851 11.17 11.17 10.99 400 1,300 0.0
29/11/2024
6.07
 5,100 6.16 6.16 6.07 0 0 0
28/11/2024
6.07
 5,100 6.16 6.16 6.07 0 0 0
27/11/2024
6.07
 5,100 6.16 6.16 6.07 0 0 0
26/11/2024
6.07
 5,100 6.16 6.16 6.07 0 0 0
25/11/2024
10.73
 400 10.73 10.73 10.73 400 100 0.0
22/11/2024
10.82
 2,600 10.64 11.26 10.55 2,000 0 0.0
21/11/2024
10.73
 2,400 10.55 10.73 10.55 500 0 0.0
20/11/2024
10.64
 9,303 10.73 10.73 10.38 0 200 0.0
19/11/2024
10.73
 1,700 10.73 11.34 10.73 0 100 0.0
18/11/2024
10.55
 1,300 10.46 10.55 10.46 0 0 0
15/11/2024
10.64
 900 10.73 10.82 10.46 0 0 0
14/11/2024
10.55
 28,100 10.55 10.55 10.55 0 0 0
13/11/2024
10.64
 3,110 10.64 10.64 10.64 2,909 0 0.0
12/11/2024
10.99
 3,900 10.82 10.99 10.82 900 0 0.0
11/11/2024
10.82
 25,606 10.46 11.52 10.46 5,800 0 0.1
08/11/2024
10.55
 1,000 10.46 10.55 10.46 100 0 0.0
07/11/2024
10.55
 4,500 10.38 10.55 10.38 400 0 0.0
06/11/2024
10.46
 2,510 10.29 10.46 10.20 800 0 0.0
05/11/2024
10.29
 3,500 10.29 10.38 10.11 1,200 1,400 0.0
04/11/2024
10.29
 4,700 10.29 10.38 10.20 2,100 0 0.0
01/11/2024
10.20
 2,900 10.29 10.29 10.20 0 0 0
31/10/2024
10.29
 15,500 10.29 10.29 10.02 0 100 0.0
30/10/2024
10.38
 4,000 10.38 10.38 10.38 0 0 0
29/10/2024
10.55
 4,412 10.29 10.55 10.29 0 0 0
28/10/2024
10.29
 5,260 10.20 10.38 10.20 34 0 0.0
25/10/2024
10.20
 19,306 10.46 10.46 10.20 200 5,000 -0.1
24/10/2024
10.38
 1,905 10.38 10.38 10.38 1,400 0 0.0
23/10/2024
10.29
 29,405 10.38 10.38 10.29 0 0 0
22/10/2024
10.46
 32,380 10.55 10.55 10.38 0 0 0
21/10/2024
10.46
 9,200 10.38 10.90 10.38 0 0 0

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