CTCP Than Hà Tu - Vinacomin (tht)

12.10
-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
(2024-08-20) 		-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)
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
08/02/2022
10.79
 33,808 10.63 10.79 10.55 0 0 0
07/02/2022
10.63
 21,200 10.15 10.71 10.23 0 0 0
28/01/2022
10.15
 48,900 10.15 10.23 10.06 0 0 0
27/01/2022
10.15
 24,500 10.15 10.15 10.06 0 0 0
26/01/2022
10.15
 45,115 10.31 10.39 10.15 0 0 0
25/01/2022
10.31
 35,600 10.31 10.31 10.06 0 0 0
24/01/2022
10.31
 54,745 10.39 10.39 10.23 0 0 0
21/01/2022
10.39
 82,810 10.39 10.55 10.23 1,000 0 0.0
20/01/2022
10.39
 74,000 10.39 10.47 10.06 5,000 0 0.1
19/01/2022
10.39
 50,400 10.47 10.47 10.23 0 0 0
18/01/2022
10.47
 50,600 10.63 10.63 10.31 0 0 0
17/01/2022
10.63
 95,600 10.55 11.12 10.55 0 0 0
14/01/2022
10.55
 83,600 10.79 10.96 10.55 0 0 0
13/01/2022
10.79
 30,755 10.88 11.12 10.71 0 0 0
12/01/2022
10.88
 91,200 10.96 10.96 10.63 0 0 0
11/01/2022
10.96
 91,200 10.96 11.36 10.96 0 0 0
10/01/2022
10.96
 93,600 11.36 11.44 10.96 0 0 0
07/01/2022
11.36
 104,300 11.20 11.53 11.28 4,000 0 0.1
06/01/2022
11.20
 225,400 11.28 11.28 10.96 4,000 0 0.1
05/01/2022
11.28
 94,220 11.53 11.85 11.20 0 0 0
04/01/2022
11.53
 139,066 11.61 11.61 11.04 3,000 0 0.0
31/12/2021
11.61
 204,461 12.17 12.74 11.36 0 0 0
30/12/2021
12.17
 367,171 11.12 12.17 11.12 0 0 0
29/12/2021
11.12
 190,518 10.15 11.12 10.15 0 0 0
28/12/2021
10.15
 76,885 10.23 10.55 9.98 1,000 0 0.0
27/12/2021
10.23
 54,101 10.23 10.47 10.15 0 0 0
24/12/2021
10.23
 63,400 10.55 10.55 10.23 0 0 0
23/12/2021
10.55
 106,440 10.55 10.71 9.74 0 0 0
22/12/2021
10.55
 108,100 10.63 10.79 10.55 0 0 0
21/12/2021
10.63
 49,120 10.88 10.96 10.55 0 0 0
20/12/2021
10.88
 135,500 10.79 10.88 10.39 0 0 0
17/12/2021
10.79
 83,100 10.88 10.88 10.63 0 0 0
16/12/2021
10.88
 66,539 10.96 11.36 10.79 0 0 0
15/12/2021
10.96
 108,100 10.88 11.28 10.79 0 0 0
14/12/2021
10.88
 52,210 10.88 10.96 10.79 0 0 0
13/12/2021
10.88
 106,050 11.04 11.12 10.79 0 0 0
10/12/2021
11.04
 52,512 11.12 12.17 10.96 0 0 0
09/12/2021
11.12
 60,914 10.96 11.53 10.96 0 0 0
08/12/2021
10.96
 74,000 10.88 11.77 10.88 0 0 0
07/12/2021
10.88
 136,680 10.88 11.12 10.55 0 0 0
06/12/2021
10.88
 112,902 11.36 11.44 10.88 0 0 0
03/12/2021
11.36
 97,600 11.44 11.53 11.20 0 0 0
02/12/2021
11.44
 132,300 11.36 11.85 11.36 0 0 0
01/12/2021
11.36
 85,601 11.44 11.53 11.28 0 0 0
30/11/2021
11.44
 141,578 11.28 11.53 11.28 0 0 0
29/11/2021
11.28
 188,380 11.53 11.53 10.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |