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)
31/05/2024
10.64
 10,047 10.82 10.82 10.64 0 0 0
30/05/2024
10.64
 12,001 10.82 10.82 10.55 0 0 0
29/05/2024
10.64
 23,201 10.82 10.82 10.64 700 0 0.0
28/05/2024
10.82
 29,000 10.73 11.08 10.02 100 0 0.0
27/05/2024: Cổ tức tiền mặt tỉ lệ: 10%
27/05/2024
11.08
 43,401 11.43 11.43 10.64 0 1,000 -0.0
24/05/2024
10.99
 106,205 11.07 11.07 10.91 0 0 0
23/05/2024
11.07
 49,360 11.15 11.15 10.91 0 0 0
22/05/2024
11.07
 254,780 10.99 11.15 10.99 76,500 0 1.0
21/05/2024
10.99
 88,010 10.99 10.99 10.83 11,400 0 0.2
20/05/2024
10.99
 23,700 10.99 10.99 10.83 0 0 0
17/05/2024
5.62
 5,100 5.70 5.70 5.62 0 0 0
16/05/2024
10.99
 25,518 10.75 11.07 10.75 0 400 -0.0
15/05/2024
10.99
 33,300 10.91 10.99 10.91 0 1,200 -0.0
14/05/2024
10.91
 13,200 10.83 10.91 10.75 0 0 0
13/05/2024
10.83
 56,400 10.83 10.91 10.83 0 0 0
10/05/2024
10.83
 26,139 10.91 10.99 10.75 0 0 0
09/05/2024
10.91
 19,800 10.99 11.07 10.83 0 0 0
08/05/2024
10.99
 30,901 10.67 10.99 10.67 0 300 -0.0
07/05/2024
10.75
 1,200 10.67 10.75 10.67 0 0 0
06/05/2024
10.83
 12,610 10.75 10.83 10.67 0 0 0
03/05/2024
10.67
 8,005 10.67 10.67 10.67 0 0 0
02/05/2024
10.58
 8,022 10.34 10.67 10.34 0 0 0
01/05/2024
10.58
 22,900 10.58 10.67 10.58 0 0 0
30/04/2024
5.62
 5,100 5.70 5.70 5.62 0 0 0
29/04/2024
5.62
 5,100 5.70 5.70 5.62 0 0 0
26/04/2024
10.67
 100,100 10.58 10.67 10.58 0 0 0
25/04/2024
10.50
 1,390 10.50 10.50 10.50 0 0 0
24/04/2024
10.50
 27,202 10.50 10.58 10.34 100 0 0.0
23/04/2024
10.50
 1,700 10.75 10.75 10.50 0 0 0
22/04/2024
10.83
 2,600 10.83 11.07 10.83 0 100 -0.0
19/04/2024
10.67
 300 10.75 10.75 10.67 0 100 -0.0
18/04/2024
5.62
 5,100 5.70 5.70 5.62 0 0 0
17/04/2024
10.99
 39 10.99 10.99 10.99 0 0 0
16/04/2024
10.99
 31,301 10.75 10.99 10.50 1,000 0 0.0
15/04/2024
10.75
 13,300 10.91 10.91 10.75 0 0 0
12/04/2024
10.99
 1,840 10.91 10.99 10.91 0 0 0
11/04/2024
11.07
 13,452 10.91 11.07 10.91 0 0 0
10/04/2024
10.91
 8,400 10.91 10.99 10.91 0 700 -0.0
09/04/2024
10.99
 5,231 11.24 11.24 10.91 0 100 -0.0
08/04/2024
10.99
 2,920 11.24 11.24 10.99 0 100 -0.0
05/04/2024
11.15
 50,431 11.07 11.32 10.99 0 0 0
04/04/2024
11.07
 54,100 10.99 11.07 10.91 0 0 0
03/04/2024
10.99
 21,900 10.91 11.15 10.91 100 0 0.0
02/04/2024
10.83
 37,400 10.83 11.07 10.75 200 0 0.0
01/04/2024
10.91
 61,502 11.07 11.07 10.91 1,200 0 0.0
29/03/2024
11.24
 75,500 11.40 11.48 11.24 0 2,500 -0.0
28/03/2024
11.32
 165,906 10.67 11.56 10.67 0 0 0
27/03/2024
10.67
 19,500 10.67 10.67 10.58 0 0 0
26/03/2024
10.58
 4,200 10.34 10.58 10.34 0 0 0
25/03/2024
10.58
 700 10.58 10.58 10.58 0 0 0
22/03/2024
10.58
 36,400 10.50 10.58 10.50 0 0 0
21/03/2024
10.58
 13,800 10.50 10.58 10.42 0 0 0
20/03/2024
10.50
 1,531 10.50 10.50 10.50 0 0 0
19/03/2024
10.50
 4,500 10.42 10.50 10.42 2,000 0 0.0
18/03/2024
10.42
 14,700 10.34 10.42 10.26 0 0 0
15/03/2024
10.50
 11,362 10.50 10.58 10.50 0 500 -0.0
14/03/2024
10.50
 2,640 10.50 10.50 10.26 0 0 0
13/03/2024
10.50
 21,335 10.34 10.50 10.34 100 0 0.0
12/03/2024
10.34
 8,700 10.26 10.34 10.26 0 0 0
11/03/2024
10.34
 26,650 10.34 10.34 10.26 0 25,000 -0.3
08/03/2024
10.42
 4,121 10.42 10.42 10.42 0 0 0
07/03/2024
10.42
 16,020 10.42 10.58 10.42 0 0 0
06/03/2024
10.42
 8,800 10.50 10.50 10.34 0 0 0
05/03/2024
10.50
 13,800 10.34 10.50 10.34 0 0 0
04/03/2024
10.42
 12,600 10.50 10.50 10.42 0 0 0
01/03/2024
10.50
 10,200 10.50 10.50 10.50 0 0 0
29/02/2024
10.50
 162,101 10.42 10.50 10.42 0 0 0
28/02/2024
10.50
 38,700 10.50 10.58 10.50 0 0 0
27/02/2024
10.42
 6,600 10.42 10.42 10.42 0 0 0
26/02/2024
10.42
 16,700 10.34 10.42 10.26 0 0 0
23/02/2024
10.26
 20,900 10.34 10.42 10.26 0 0 0
22/02/2024
10.34
 470 10.42 10.42 10.34 0 0 0
21/02/2024
10.34
 7,400 10.34 10.42 10.34 0 0 0
20/02/2024
10.42
 13,638 10.58 10.58 10.34 0 0 0
19/02/2024
10.50
 123,130 10.34 10.50 10.34 400 0 0.0
16/02/2024
10.34
 10,900 10.34 10.34 10.18 1,700 0 0.0
15/02/2024
10.34
 31,700 10.34 10.50 10.26 0 100 -0.0
14/02/2024
5.62
 5,100 5.70 5.70 5.62 0 0 0
13/02/2024
5.62
 5,100 5.70 5.70 5.62 0 0 0
12/02/2024
9.93
 400 9.93 9.93 9.93 400 100 0.0
09/02/2024
10.26
 2,000 10.18 10.26 10.18 100 0 0.0
08/02/2024
10.42
 27,415 10.50 10.58 10.26 0 200 -0.0
07/02/2024
10.34
 7,851 10.34 10.34 10.18 400 1,300 -0.0
06/02/2024
10.26
 12,330 10.26 10.26 10.26 0 0 0
05/02/2024
10.18
 51,280 10.18 10.26 10.10 0 42,080 -0.5
02/02/2024
10.10
 72,600 10.10 10.10 10.01 500 46,100 -0.6
01/02/2024
10.01
 52,600 10.01 10.01 10.01 0 47,900 -0.6
31/01/2024
10.10
 127,300 10.10 10.10 10.01 0 36,100 -0.4
30/01/2024
10.10
 23,500 10.01 10.10 10.01 0 12,000 -0.1
29/01/2024
10.01
 63,001 10.01 10.10 9.93 0 30,900 -0.4
26/01/2024
10.01
 30,200 10.01 10.10 10.01 0 5,000 -0.1
25/01/2024
9.93
 137,100 10.01 10.01 9.93 0 0 0
24/01/2024
10.10
 185,000 10.10 10.10 9.77 1,000 500 0.0
23/01/2024
10.10
 56,711 10.10 10.18 10.10 0 2,200 -0.0
22/01/2024
10.18
 46,201 10.42 10.42 10.10 0 0 0
19/01/2024
10.18
 301,670 10.58 10.58 10.10 1,000 0 0.0
18/01/2024
10.58
 13,720 10.58 10.67 10.58 0 0 0
17/01/2024
10.58
 13,300 10.58 10.75 10.58 700 5,000 -0.1
16/01/2024
10.58
 12,001 10.58 10.58 10.50 0 0 0
15/01/2024
10.67
 3,700 10.67 10.67 10.67 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |