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)
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
26/11/2021
11.53
 169,000 11.53 11.53 11.36 0 0 0
25/11/2021
11.53
 108,600 11.53 11.61 11.36 0 0 0
24/11/2021
11.53
 128,965 11.85 11.85 11.36 0 0 0
23/11/2021
11.85
 187,049 11.20 11.85 10.71 0 0 0
22/11/2021
11.20
 395,710 12.09 12.09 11.04 0 200 -0.0
19/11/2021
12.09
 309,997 12.74 12.74 11.77 0 4,500 -0.1
18/11/2021
12.74
 216,275 13.23 13.23 12.74 0 40,000 -0.6
17/11/2021
13.23
 368,249 12.90 13.23 12.58 0 30,000 -0.5
16/11/2021
12.90
 350,524 13.31 13.31 12.58 0 0 0
15/11/2021
13.31
 327,009 13.64 13.80 13.23 0 0 0
12/11/2021
13.64
 648,727 12.82 13.72 12.82 200 0 0.0
11/11/2021
12.82
 584,033 11.85 12.90 11.85 0 0 0
10/11/2021
11.85
 145,835 11.77 11.93 11.69 0 0 0
09/11/2021
11.77
 139,803 11.61 12.09 11.69 0 0 0
08/11/2021
11.61
 245,685 12.01 12.01 11.53 0 0 0
05/11/2021
12.01
 74,000 11.77 12.09 11.77 0 0 0
04/11/2021
11.77
 172,610 11.36 12.42 11.53 0 0 0
03/11/2021
11.36
 388,456 12.01 12.01 11.36 0 3,500 -0.1
02/11/2021
12.01
 236,024 12.26 12.26 11.85 0 0 0
01/11/2021
12.26
 175,816 12.58 12.74 12.26 0 0 0
29/10/2021
12.58
 191,550 12.66 12.90 12.42 0 2,800 -0.0
28/10/2021
12.66
 144,744 12.66 12.90 12.50 0 0 0
27/10/2021
12.66
 129,300 12.66 12.74 12.26 0 3,000 -0.0
26/10/2021
12.66
 182,200 12.99 12.99 12.17 0 61,700 -0.9
25/10/2021
12.99
 251,200 13.15 14.45 12.74 0 39,700 -0.6
22/10/2021
13.15
 596,700 12.01 13.15 11.04 3,000 5,900 -0.0
21/10/2021
12.01
 475,300 12.99 13.07 11.77 3,000 2,000 0.0
20/10/2021
12.99
 392,800 13.80 13.80 12.74 9,400 500 0.1
19/10/2021
13.80
 197,500 13.96 14.04 13.72 0 0 0
18/10/2021
13.96
 305,900 14.37 14.45 13.80 0 500 0
15/10/2021
14.37
 154,800 14.69 16.07 14.37 0 0 0
14/10/2021
14.69
 307,300 14.04 14.77 13.80 0 0 0
13/10/2021
14.04
 348,500 14.61 14.61 13.80 7,000 10,200 -0.1
12/10/2021
14.61
 279,200 14.61 15.02 14.45 7,000 10,200 -0.1
11/10/2021
14.61
 313,000 14.77 15.42 14.61 0 0 0
08/10/2021
14.77
 478,400 15.26 15.42 14.77 0 5,000 -0.1
07/10/2021
15.26
 572,881 15.99 16.07 15.26 1,900 2,000 -0.0
06/10/2021
15.99
 735,000 15.91 16.48 15.10 11,700 20,000 -0.2
05/10/2021
15.91
 642,996 16.64 18.10 15.83 0 0 0
04/10/2021
16.64
 1,117,300 15.18 16.64 15.26 0 0 0
01/10/2021
15.18
 465,215 15.10 15.66 15.02 0 3,000 -0.1
30/09/2021
15.10
 134,906 15.10 15.50 14.85 0 90 -0.0
29/09/2021
15.10
 267,586 14.69 15.83 14.93 5,400 7,000 -0.0
28/09/2021
14.69
 328,323 13.39 14.69 13.39 9,700 0 0.2
27/09/2021
13.39
 272,400 14.53 15.02 13.39 6,100 0 0.1
24/09/2021
14.53
 291,570 14.85 15.83 14.12 7,000 6,800 -0.0
23/09/2021
14.85
 430,035 16.23 16.23 14.77 500 4,200 -0.1
22/09/2021
16.23
 365,197 16.31 17.86 15.42 0 32,400 -0.7
21/09/2021
16.31
 811,224 14.85 16.31 13.47 1,500 0 0.0
20/09/2021
14.85
 480,801 16.23 16.23 14.69 3,000 2,500 0.0
17/09/2021
16.23
 688,569 16.23 17.45 15.26 0 20,000 -0.4
16/09/2021
16.23
 863,865 14.77 16.23 14.69 8,600 43,600 -0.6
15/09/2021
14.77
 415,700 13.47 14.77 13.39 0 33,200 -0.6
14/09/2021
13.47
 419,169 12.26 13.47 12.09 1,500 23,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |