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)
26/11/2021
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
13/09/2021
12.26
 613,470 11.28 12.34 11.28 6,000 8,000 -0.0
10/09/2021
11.28
 364,212 10.31 11.28 10.23 1,000 0 0.0
09/09/2021
10.31
 148,400 10.23 10.47 10.06 0 0 0
08/09/2021
10.23
 469,575 10.23 10.55 9.58 2,000 10,000 -0.1
07/09/2021
10.23
 552,312 10.88 11.53 10.15 5,000 23,000 -0.2
06/09/2021
10.88
 430,426 9.90 10.88 9.90 0 29,000 -0.4
01/09/2021
9.90
 951,900 9.01 9.90 8.85 0 10,300 -0.1
31/08/2021
9.01
 606,700 8.85 9.25 8.68 0 34,900 -0.4
30/08/2021
8.85
 470,233 8.60 9.01 8.28 0 14,100 -0.2
27/08/2021
8.60
 143,200 8.60 8.60 8.20 5,000 0 0.1
26/08/2021
8.60
 340,720 8.52 9.25 8.52 0 33,000 -0.4
25/08/2021
8.52
 611,302 7.79 8.52 7.87 0 15,000 -0.2
24/08/2021
7.79
 83,900 7.71 7.87 7.63 0 0 0
23/08/2021
7.71
 95,200 8.04 8.04 7.71 0 0 0
20/08/2021
8.04
 327,800 8.28 8.36 7.79 200 0 0.0
19/08/2021
8.28
 51,900 8.28 8.28 8.12 900 0 0.0
18/08/2021
8.28
 201,803 8.12 8.28 7.95 9,000 0 0.1
17/08/2021
8.12
 102,700 8.36 8.60 8.12 100 0 0.0
16/08/2021
8.36
 159,700 8.04 8.60 8.04 200 300 -0.0
13/08/2021
8.04
 244,200 8.04 8.68 7.79 18,400 5,400 0.1
12/08/2021
8.04
 206,700 8.52 8.60 8.04 35,200 3,900 0.3
11/08/2021
8.52
 313,724 8.28 9.09 8.44 0 22,000 -0.2
10/08/2021
8.28
 468,517 7.55 8.28 7.47 0 8,000 -0.1
09/08/2021
7.55
 96,763 7.47 7.55 7.30 100 0 0.0
06/08/2021
7.47
 115,800 7.47 7.71 7.39 0 0 0
05/08/2021
7.47
 175,100 7.22 7.55 7.30 0 0 0
04/08/2021
7.22
 72,399 7.22 7.30 7.14 0 0 0
03/08/2021
7.22
 66,500 7.39 7.39 7.22 0 0 0
02/08/2021
7.39
 97,700 7.55 7.55 7.30 0 0 0
30/07/2021
7.55
 52,500 7.63 7.79 7.47 0 0 0
29/07/2021
7.63
 99,400 7.22 7.71 7.22 0 0 0
28/07/2021
7.22
 21,600 7.22 7.30 7.14 200 0 0.0
27/07/2021
7.22
 91,200 7.14 7.22 7.14 0 0 0
26/07/2021
7.14
 140,300 7.14 7.14 6.90 48,000 28,900 0.2
23/07/2021
7.14
 71,690 7.39 7.39 7.14 28,100 0 0.2
22/07/2021
7.39
 87,900 7.30 7.39 7.14 3,400 0 0.0
21/07/2021
7.30
 62,100 7.47 7.71 7.30 1,000 0 0.0
20/07/2021
7.47
 39,100 7.47 7.63 7.22 0 0 0
19/07/2021
7.47
 205,200 7.87 7.87 7.22 0 0 0
16/07/2021
7.87
 55,500 7.87 7.95 7.71 0 9,300 -0.1
15/07/2021
7.87
 212,200 7.95 7.95 7.55 50,000 0 0.5
14/07/2021
7.95
 162,600 7.79 8.36 7.55 300 0 0.0
13/07/2021
7.79
 195,600 7.30 7.95 7.14 30,200 0 0.3
12/07/2021
7.30
 207,223 7.87 7.87 7.14 56,000 0 0.5
09/07/2021
7.87
 71,400 7.95 8.44 7.79 0 0 0
08/07/2021
7.95
 163,900 7.30 8.04 7.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |