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)
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
19/09/2022
10.15
 146,264 10.94 10.94 10.15 0 0 0
16/09/2022
10.94
 30,235 11.20 11.20 10.94 0 0 0
15/09/2022
11.20
 23,109 11.12 11.20 11.03 0 0 0
14/09/2022
11.12
 28,917 11.12 11.12 10.94 0 0 0
13/09/2022
11.12
 21,115 11.29 11.38 11.12 300 0 0.0
12/09/2022
11.29
 32,946 11.12 11.29 11.12 0 0 0
09/09/2022
11.12
 24,000 10.94 11.12 10.94 0 0 0
08/09/2022
10.94
 89,400 10.94 11.12 10.94 0 0 0
07/09/2022
10.94
 79,100 11.47 11.47 10.94 0 300 -0.0
06/09/2022
11.47
 103,400 11.55 11.90 11.38 0 0 0
05/09/2022
11.55
 144,000 11.29 11.82 11.29 0 0 0
31/08/2022
11.29
 116,500 11.20 11.29 11.12 0 0 0
30/08/2022
11.20
 117,700 11.03 11.38 11.03 0 0 0
29/08/2022
11.03
 89,909 11.12 11.12 10.85 0 0 0
26/08/2022
11.12
 185,900 10.94 11.38 10.94 300 0 0.0
25/08/2022
10.94
 51,100 10.85 11.03 10.85 0 0 0
24/08/2022
10.85
 17,900 10.94 11.03 10.85 0 0 0
23/08/2022
10.94
 71,500 10.77 11.03 10.68 0 0 0
22/08/2022
10.77
 36,000 10.77 10.85 10.59 0 0 0
19/08/2022
10.77
 43,400 10.77 10.85 10.68 0 0 0
18/08/2022
10.77
 25,700 10.85 10.85 10.77 0 2,000 -0.0
17/08/2022
10.85
 53,200 11.03 11.03 10.85 0 0 0
16/08/2022
11.03
 33,800 11.12 11.20 10.85 0 0 0
15/08/2022
11.12
 101,700 10.94 11.29 10.94 0 0 0
12/08/2022
10.94
 54,200 10.85 10.94 10.77 0 0 0
11/08/2022
10.85
 55,500 10.85 11.12 10.77 0 1,000 -0.0
10/08/2022
10.85
 22,200 11.03 11.12 10.85 0 0 0
09/08/2022
11.03
 108,100 10.68 11.29 10.77 0 0 0
08/08/2022
10.68
 59,800 10.77 10.77 10.59 0 0 0
05/08/2022
10.77
 50,200 10.85 10.85 10.59 0 0 0
04/08/2022
10.85
 31,100 10.77 11.03 10.77 0 0 0
03/08/2022
10.77
 10,300 10.68 10.85 10.68 0 0 0
02/08/2022
10.68
 37,500 10.50 10.68 10.59 0 0 0
01/08/2022
10.50
 52,400 10.50 10.50 10.42 0 0 0
29/07/2022
10.50
 32,900 10.59 10.85 10.50 0 0 0
28/07/2022
10.59
 30,300 10.59 10.85 10.59 1,000 0 0.0
27/07/2022
10.59
 4,600 10.68 10.68 10.42 2,000 0 0.0
26/07/2022
10.68
 26,400 10.42 10.68 10.15 0 0 0
25/07/2022
10.42
 50,000 10.77 10.77 10.42 0 0 0
22/07/2022
10.77
 19,000 10.94 10.94 10.59 0 0 0
21/07/2022
10.94
 31,106 10.94 11.12 10.77 0 0 0
20/07/2022
10.94
 40,300 10.77 11.12 10.59 0 0 0
19/07/2022
10.77
 53,500 10.94 10.94 10.42 0 0 0
18/07/2022
10.94
 23,400 11.20 11.47 10.94 0 0 0
15/07/2022
11.20
 27,700 11.73 11.73 11.20 0 0 0
14/07/2022
11.73
 103,887 10.85 11.82 10.77 0 0 0
13/07/2022
10.85
 28,200 10.68 10.85 10.68 0 0 0
12/07/2022
10.68
 13,200 10.50 10.77 10.42 0 0 0
11/07/2022
10.50
 73,500 10.50 10.68 10.42 0 0 0
08/07/2022
10.50
 21,100 10.42 10.59 10.42 0 0 0
07/07/2022
10.42
 27,200 10.33 10.59 10.33 0 0 0
06/07/2022
10.33
 29,330 10.33 10.50 10.24 0 0 0
05/07/2022
10.33
 32,500 10.42 10.42 10.15 0 0 0
04/07/2022
10.42
 24,500 10.59 10.59 10.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |