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
(2024-10-28) 		0.60 5.13% 130,398 14,543 0.2
11.60
12.50
12.30
2 tháng
(2024-09-27) 		0 0% 295,989 19,143 0.2
11.60
12.50
12.30
3 tháng
(2024-08-28) 		-0.40 -3.15% 476,995 23,243 0.3
11.60
12.70
12.30
6 tháng
(2024-05-30) 		0.20 1.65% 2,280,309 54,223 0.7
11.60
13
12.30
12 tháng
(2023-12-04) 		0.45 3.78% 6,122,691 -105,857 -1.2
11.30
13
12.30
24 tháng
(2022-12-07) 		5.21 73.49% 19,911,094 -60,817 -0.7
7.09
13
12.30
36 tháng
(2021-12-13) 		1.42 13.09% 44,965,849 -239,217 -4.0
5.78
16.07
12.30
60 tháng
(2019-12-23) 		7.82 174.26% 92,485,214 -677,037 -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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |