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
(2024-10-23) 		0.60 5.13% 177,814 10,743 0.1
11.60
12.50
12.30
2 tháng
(2024-09-23) 		0.30 2.50% 305,000 19,643 0.2
11.60
12.50
12.30
3 tháng
(2024-08-26) 		-0.30 -2.38% 491,518 25,843 0.3
11.60
12.70
12.30
6 tháng
(2024-05-27) 		-0.30 -2.38% 2,372,711 53,623 0.7
11.60
13
12.30
12 tháng
(2023-11-28) 		0.73 6.27% 6,135,891 -106,257 -1.2
11.30
13
12.30
24 tháng
(2022-12-05) 		4.60 59.69% 19,963,595 -61,217 -0.7
7.09
13
12.30
36 tháng
(2021-12-08) 		1.34 12.26% 45,150,075 -239,617 -4.0
5.78
16.07
12.30
60 tháng
(2019-12-19) 		7.75 170.34% 92,483,514 -677,437 -10.0
4.29
16.64
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2022
10.71
 92,700 10.55 10.71 10.15 0 100 -0.0
25/04/2022
10.55
 95,300 11.20 11.61 10.55 0 200 -0.0
22/04/2022
11.20
 66,900 11.04 11.53 10.71 0 600 -0.0
21/04/2022
11.04
 121,100 11.53 11.53 10.39 0 0 0
20/04/2022
11.53
 117,100 11.53 11.61 11.36 0 0 0
19/04/2022
11.53
 96,700 11.69 11.93 11.44 0 0 0
18/04/2022
11.69
 121,500 12.01 12.01 11.53 0 0 0
15/04/2022
12.01
 60,100 12.17 12.26 11.93 0 0 0
14/04/2022
12.17
 64,100 12.01 12.50 12.09 0 0 0
13/04/2022
12.01
 97,100 12.01 12.34 10.88 500 0 0.0
12/04/2022
12.01
 164,733 12.90 12.90 12.01 500 600 -0.0
08/04/2022
12.90
 64,242 13.07 13.23 12.74 0 0 0
07/04/2022
13.07
 221,900 13.64 13.88 13.07 0 8,200 -0.1
06/04/2022
13.64
 450,010 12.74 13.80 12.82 200 16,500 -0.3
05/04/2022
12.74
 120,598 12.82 12.90 12.17 0 0 0
04/04/2022
12.82
 131,100 12.82 13.07 12.66 0 1,500 -0.0
01/04/2022
12.82
 119,800 12.74 12.99 12.58 0 0 0
31/03/2022
12.74
 110,901 12.58 13.15 12.58 0 0 0
30/03/2022
12.58
 319,900 13.23 13.23 12.58 0 0 0
29/03/2022
13.23
 139,900 13.31 13.31 12.99 0 0 0
28/03/2022
13.31
 252,074 13.55 13.64 12.82 2,400 0 0.0
25/03/2022
13.55
 167,000 13.47 13.55 13.23 0 0 0
24/03/2022
13.47
 181,622 13.72 13.96 13.47 0 1,000 -0.0
23/03/2022
13.72
 120,640 14.20 14.20 13.64 0 0 0
22/03/2022
14.20
 528,640 13.31 14.53 13.15 400 0 0.0
21/03/2022
13.31
 139,400 13.39 13.80 13.07 0 0 0
18/03/2022
13.39
 146,005 13.47 13.72 13.23 0 0 0
17/03/2022
13.47
 203,652 13.47 13.64 12.99 0 0 0
16/03/2022
13.47
 101,708 13.72 13.80 13.31 0 0 0
15/03/2022
13.72
 262,900 13.39 13.72 12.66 0 0 0
14/03/2022
13.39
 437,901 13.88 13.88 12.50 0 0 0
11/03/2022
13.88
 637,150 15.26 15.58 13.88 0 0 0
10/03/2022
15.26
 276,395 15.50 15.91 14.85 0 0 0
09/03/2022
15.50
 818,550 15.10 15.99 14.20 0 61,000 -1.2
08/03/2022
15.10
 565,230 16.07 16.64 15.10 0 0 0
07/03/2022
16.07
 752,448 14.61 16.07 14.77 0 70,000 -1.3
04/03/2022
14.61
 588,611 14.93 16.15 14.61 0 0 0
03/03/2022
14.93
 1,109,064 13.64 14.93 13.80 12,000 37,800 -0.5
02/03/2022
13.64
 357,194 13.55 13.88 13.31 0 0 0
01/03/2022
13.55
 525,264 13.55 14.53 13.23 0 0 0
28/02/2022
13.55
 719,591 12.34 13.55 12.42 0 0 0
25/02/2022
12.34
 498,111 11.69 12.42 11.77 0 5,000 -0.1
24/02/2022
11.69
 354,300 11.53 11.85 11.44 0 5,000 -0.1
23/02/2022
11.53
 203,018 11.12 11.93 11.12 0 0 0
22/02/2022
11.12
 54,600 11.12 11.12 10.96 0 0 0
21/02/2022
11.12
 44,000 11.20 11.20 11.04 0 0 0
18/02/2022
11.20
 61,700 11.28 11.28 10.96 0 0 0
17/02/2022
11.28
 96,600 11.44 11.44 10.96 0 0 0
16/02/2022
11.44
 83,818 11.61 11.61 10.96 0 0 0
15/02/2022
11.61
 54,930 11.69 11.93 11.36 0 0 0
14/02/2022
11.69
 208,307 11.77 12.50 11.69 0 0 0
11/02/2022
11.77
 282,000 10.71 11.77 10.63 0 7,000 -0.1
10/02/2022
10.71
 33,200 10.79 10.79 10.55 0 0 0
09/02/2022
10.79
 34,900 10.79 10.88 10.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |