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)
07/07/2021
7.30
 193,200 7.71 7.71 7.06 49,700 0 0.4
06/07/2021
7.71
 183,927 8.12 8.12 7.71 15,600 0 0.2
05/07/2021
8.12
 320,700 8.60 8.60 7.87 100 0 0.0
02/07/2021
8.60
 252,200 8.77 8.93 8.12 800 0 0.0
01/07/2021
8.77
 427,060 9.74 9.74 8.77 7,100 500 0.1
30/06/2021
9.74
 506,812 9.25 10.15 9.41 7,000 4,000 0.0
29/06/2021: Cổ tức tiền mặt tỉ lệ: 9%
29/06/2021
9.25
 908,870 8.44 9.25 8.68 4,000 1,600 0.0
28/06/2021
8.44
 557,910 7.69 8.44 7.69 100 1,500 -0.0
25/06/2021
7.69
 153,579 7.69 7.92 7.62 0 0 0
24/06/2021
7.69
 237,700 7.84 7.84 7.62 500 9,600 -0.1
23/06/2021
7.84
 157,330 7.84 7.92 7.54 2,000 43,400 -0.4
22/06/2021
7.84
 143,300 7.92 8.22 7.84 3,100 1,000 0.0
21/06/2021
7.92
 564,751 7.25 7.92 7.25 0 0 0
18/06/2021
7.25
 90,340 7.10 7.32 7.02 500 10,800 -0.1
17/06/2021
7.10
 51,000 7.10 7.10 6.95 1,400 2,800 -0.0
16/06/2021
7.10
 111,069 7.10 7.10 6.50 0 1,000 -0.0
15/06/2021
7.10
 55,100 7.17 7.25 7.02 1,500 0 0.0
14/06/2021
7.17
 108,300 7.17 7.25 6.95 0 0 0
11/06/2021
7.17
 96,500 7.10 7.17 7.02 0 0 0
10/06/2021
7.10
 74,800 7.32 7.54 6.95 0 0 0
09/06/2021
7.32
 200,581 7.32 7.99 6.65 6,800 0 0.1
08/06/2021
7.32
 116,960 7.47 7.84 7.32 0 0 0
07/06/2021
7.47
 340,629 6.80 7.47 6.80 3,000 4,000 -0.0
04/06/2021
6.80
 320,125 6.65 6.80 6.57 0 400 -0.0
03/06/2021
6.65
 7,144 6.65 6.80 6.57 0 0 0
02/06/2021
6.65
 27,600 6.65 6.72 6.50 0 0 0
01/06/2021
6.65
 55,600 6.57 7.17 6.42 0 0 0
31/05/2021
6.57
 55,506 6.50 6.57 6.35 0 0 0
28/05/2021
6.50
 34,173 6.35 6.50 6.35 0 0 0
27/05/2021
6.35
 38,782 6.57 6.57 6.35 0 0 0
26/05/2021
6.57
 29,700 6.57 6.57 6.50 0 0 0
25/05/2021
6.57
 73,700 6.50 6.57 6.42 55,200 1,000 0.5
24/05/2021
6.50
 18,800 6.42 6.50 6.42 0 0 0
21/05/2021
6.42
 47,364 6.35 6.42 6.35 44,800 0 0.4
20/05/2021
6.35
 17,700 6.42 6.42 6.27 0 0 0
19/05/2021
6.42
 3,837 6.50 6.50 6.35 0 0 0
18/05/2021
6.50
 13,400 6.50 6.50 6.35 5,000 0 0.0
17/05/2021
6.50
 48,000 6.42 6.57 6.42 40,000 0 0.3
14/05/2021
6.42
 18,300 6.50 6.50 6.35 0 0 0
13/05/2021
6.50
 3,700 6.57 6.57 6.50 0 100 -0.0
12/05/2021
6.57
 22,700 6.50 6.57 6.27 0 0 0
11/05/2021
6.50
 16,890 6.50 6.57 6.42 10,100 0 0.1
10/05/2021
6.50
 41,800 6.50 6.65 6.42 2,000 5,500 -0.0
07/05/2021
6.50
 66,300 6.42 6.50 6.35 800 500 0.0
06/05/2021
6.42
 19,400 6.42 6.42 6.35 4,800 0 0.0
05/05/2021
6.42
 43,100 6.35 6.42 6.27 0 0 0
04/05/2021
6.35
 18,490 6.35 6.35 6.20 5,100 0 0.0
29/04/2021
6.35
 24,400 6.42 6.42 6.20 10,800 0 0.1
28/04/2021
6.42
 13,200 6.27 6.42 6.27 10,000 0 0.1
27/04/2021
6.27
 7,000 6.35 6.35 6.27 0 0 0
26/04/2021
6.35
 22,625 6.27 6.42 6.13 0 0 0
23/04/2021
6.27
 15,500 6.13 6.27 6.13 400 0 0.0
22/04/2021
6.13
 141,300 6.50 6.50 6.13 28,100 0 0.2
20/04/2021
6.50
 60,000 6.65 6.65 6.35 500 0 0.0
19/04/2021
6.65
 5,090 6.57 6.72 6.42 0 0 0
16/04/2021
6.57
 52,006 6.80 6.80 6.50 0 0 0
15/04/2021
6.80
 76,800 6.72 6.87 6.65 46,500 6,000 0.4
14/04/2021
6.72
 87,086 6.65 6.72 6.42 0 0 0
13/04/2021
6.65
 79,409 6.95 6.95 6.65 0 0 0
12/04/2021
6.95
 268,020 6.87 6.95 6.27 0 0 0
09/04/2021
6.87
 89,880 7.02 7.10 6.72 0 0 0
08/04/2021
7.02
 270,300 6.57 7.02 6.57 10,000 0 0.1
07/04/2021
6.57
 293,795 6.13 6.57 6.05 40,000 2,000 0.3
06/04/2021
6.13
 79,900 6.20 6.20 5.98 0 0 0
05/04/2021
6.20
 143,900 6.05 6.20 5.98 0 500 -0.0
02/04/2021
6.05
 29,364 6.05 6.20 6.05 0 0 0
01/04/2021
6.05
 113,500 6.13 6.20 6.05 15,000 0 0.1
31/03/2021
6.13
 76,400 6.13 6.13 6.05 0 500 -0.0
30/03/2021
6.13
 40,600 6.20 6.20 6.13 0 0 0
29/03/2021
6.20
 4,300 6.20 6.20 6.13 0 0 0
26/03/2021
6.20
 76,200 6.20 6.27 5.98 35,500 0 0.3
25/03/2021
6.20
 14,300 6.20 6.20 6.13 0 0 0
24/03/2021
6.20
 15,217 6.27 6.27 6.13 0 0 0
23/03/2021
6.27
 35,400 6.27 6.27 6.20 0 0 0
22/03/2021
6.27
 56,500 6.27 6.42 6.20 0 0 0
19/03/2021
6.27
 7,900 6.27 6.27 6.20 2,000 0 0.0
18/03/2021
6.27
 2,700 6.20 6.27 6.20 500 0 0.0
17/03/2021
6.20
 60,027 6.35 6.35 6.13 10,000 0 0.1
16/03/2021
6.35
 31,035 6.35 6.35 6.27 0 0 0
15/03/2021
6.35
 67,900 6.35 6.35 6.27 0 0 0
12/03/2021
6.35
 17,000 6.27 6.35 6.27 0 0 0
11/03/2021
6.27
 79,700 6.35 6.57 6.27 16,000 0 0.1
10/03/2021
6.35
 73,100 6.27 6.35 6.20 25,000 0 0.2
09/03/2021
6.27
 27,700 6.35 6.35 6.27 0 0 0
08/03/2021
6.35
 99,940 6.20 6.42 5.98 25,000 0 0.2
05/03/2021
6.20
 55,855 6.13 6.20 6.13 50,000 0 0.4
04/03/2021
6.13
 47,600 6.13 6.20 6.05 20,000 0 0.2
03/03/2021
6.13
 600 6.05 6.13 6.05 0 0 0
02/03/2021
6.05
 50,100 6.13 6.13 5.98 0 0 0
01/03/2021
6.13
 81,700 5.98 6.20 5.98 0 4,000 -0.0
26/02/2021
5.98
 7,500 5.90 6.13 5.98 0 0 0
25/02/2021
5.90
 11,600 5.90 5.90 5.83 0 0 0
24/02/2021
5.90
 20,660 5.90 5.98 5.83 0 0 0
23/02/2021
5.90
 9,600 5.83 5.90 5.83 0 0 0
22/02/2021
5.83
 1,860 5.75 5.83 5.75 0 0 0
19/02/2021
5.75
 10,800 5.83 5.83 5.68 0 0 0
18/02/2021
5.83
 88,900 5.90 5.98 5.68 0 0 0
17/02/2021
5.90
 17,400 5.60 5.90 5.68 0 0 0
09/02/2021
5.60
 105,700 5.53 5.68 5.53 0 0 0
08/02/2021
5.53
 437,400 5.60 5.60 5.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |