CTCP Than Hà Tu - Vinacomin (tht)

12.20
0
(0%)
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)
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
01/07/2022
10.59
 38,700 10.50 10.59 10.15 0 0 0
30/06/2022
10.50
 45,300 10.50 11.03 10.50 0 0 0
29/06/2022
10.50
 28,700 10.50 10.50 10.33 0 0 0
28/06/2022
10.50
 87,000 10.42 10.59 10.33 0 0 0
27/06/2022
10.42
 28,200 10.33 10.50 10.24 0 0 0
24/06/2022
10.33
 22,900 10.15 10.50 10.24 0 0 0
23/06/2022
10.15
 29,800 10.07 10.24 9.98 0 0 0
22/06/2022
10.07
 46,600 10.07 10.33 9.98 0 0 0
21/06/2022
10.07
 70,200 10.07 10.42 9.89 0 0 0
20/06/2022
10.07
 82,000 10.33 10.50 9.80 0 0 0
17/06/2022
10.33
 42,000 10.85 10.85 9.89 0 1,500 -0.0
16/06/2022
10.85
 62,700 10.50 11.03 10.42 0 2,100 -0.0
15/06/2022
10.50
 159,900 11.38 11.47 10.42 0 0 0
14/06/2022
11.38
 125,400 11.73 11.82 11.20 400 0 0.0
13/06/2022
11.73
 179,800 12.95 12.95 11.73 700 0 0.0
10/06/2022
12.95
 98,600 12.95 13.39 12.69 0 0 0
09/06/2022: Cổ tức tiền mặt tỉ lệ: 12%
09/06/2022
12.95
 108,200 13.39 13.83 12.87 0 0 0
08/06/2022
13.39
 167,400 13.07 13.55 13.07 0 0 0
07/06/2022
13.07
 187,000 12.90 13.23 12.82 0 0 0
06/06/2022
12.90
 161,307 12.58 13.23 12.42 0 0 0
03/06/2022
12.58
 104,309 12.99 12.99 12.42 0 0 0
02/06/2022
12.99
 104,400 13.23 13.31 12.82 0 0 0
01/06/2022
13.23
 330,909 12.09 13.23 12.17 2,100 0 0.0
31/05/2022
12.09
 34,500 12.01 12.09 11.85 0 0 0
30/05/2022
12.01
 56,100 11.93 12.17 11.93 0 0 0
27/05/2022
11.93
 42,045 11.85 12.01 11.77 0 0 0
26/05/2022
11.85
 79,600 11.36 12.17 11.28 0 0 0
25/05/2022
11.36
 38,500 11.28 11.53 11.20 0 0 0
24/05/2022
11.28
 48,800 11.12 11.28 11.12 0 0 0
23/05/2022
11.12
 66,800 11.36 11.53 11.12 0 0 0
20/05/2022
11.36
 77,013 11.12 11.44 11.12 0 0 0
19/05/2022
11.12
 35,000 11.20 11.20 10.79 400 0 0.0
18/05/2022
11.20
 18,200 10.96 11.20 10.96 0 0 0
17/05/2022
10.96
 54,800 10.71 11.36 10.47 0 0 0
16/05/2022
10.71
 31,400 10.47 10.88 10.39 0 200 -0.0
13/05/2022
10.47
 32,700 10.96 11.04 10.47 0 0 0
12/05/2022
10.96
 21,700 11.36 11.53 10.79 0 0 0
11/05/2022
11.36
 20,500 11.36 11.61 11.28 0 0 0
10/05/2022
11.36
 56,600 11.04 11.44 10.71 1,000 0 0.0
09/05/2022
11.04
 102,200 11.53 11.85 11.04 0 100 -0.0
06/05/2022
11.53
 53,600 11.93 11.93 11.04 0 600 -0.0
05/05/2022
11.93
 51,800 11.77 12.17 11.53 0 0 0
04/05/2022
11.77
 86,310 11.20 11.77 10.96 0 0 0
29/04/2022
11.20
 49,200 11.04 11.28 11.04 0 0 0
28/04/2022
11.04
 27,906 10.88 11.20 10.96 0 0 0
27/04/2022
10.88
 60,000 10.71 10.96 10.71 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |