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
(2024-08-21) 		-0.50 -3.97% 231,800 21,300 0.3
12
12.70
12.10
2 tháng
(2024-07-22) 		-0.50 -3.97% 1,065,500 12,900 0.2
12
13
12.10
3 tháng
(2024-06-24) 		-0.10 -0.82% 1,608,600 26,780 0.3
12
13
12.10
6 tháng
(2024-03-25) 		0.06 0.52% 3,552,500 117,880 1.6
11.94
13
12.10
12 tháng
(2023-09-26) 		0.34 2.90% 6,366,800 -126,700 -1.5
11.30
13
12.10
24 tháng
(2022-10-03) 		2.47 25.67% 21,032,682 -80,260 -0.9
5.78
13
12.10
36 tháng
(2021-10-06) 		-3.89 -24.32% 57,177,667 -458,360 -7.4
5.78
16.07
12.10
60 tháng
(2019-10-17) 		7.62 169.80% 92,268,894 -697,780 -10.2
4.29
16.64
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2018
3.69
 50,000 3.74 3.74 3.69 18,200 0 0.1
18/09/2018
3.74
 22,180 3.74 3.74 3.69 15,400 0 0.1
17/09/2018
3.74
 33,900 3.69 3.74 3.69 16,400 0 0.1
14/09/2018
3.69
 24,000 3.69 3.69 3.69 23,600 0 0.1
13/09/2018
3.69
 9,100 3.74 3.74 3.69 1,500 0 0.0
12/09/2018
3.74
 4,200 3.74 3.80 3.69 2,700 0 0.0
11/09/2018
3.74
 20,500 3.69 3.74 3.69 18,500 0 0.1
10/09/2018
3.69
 20,210 3.69 3.74 3.69 20,100 0 0.1
07/09/2018
3.69
 12,600 3.74 3.74 3.63 2,500 0 0.0
06/09/2018
3.74
 15,629 3.51 3.74 3.51 6,500 0 0.0
05/09/2018
3.51
 13,600 3.57 3.57 3.51 12,600 0 0.1
04/09/2018
3.57
 29,500 3.63 3.63 3.51 18,800 0 0.1
31/08/2018
3.63
 36,321 3.51 3.63 3.51 4,500 0 0.0
30/08/2018
3.51
 10,957 3.57 3.57 3.51 6,600 0 0.0
29/08/2018
3.57
 900 3.57 3.57 3.57 0 0 0
28/08/2018
3.57
 6,300 3.63 3.63 3.57 6,200 0 0.0
27/08/2018
3.63
 4,500 3.57 3.69 3.57 1,300 0 0.0
24/08/2018
3.57
 1,800 3.51 3.57 3.51 0 0 0
23/08/2018
3.51
 1,222 3.57 3.57 3.51 0 0 0
22/08/2018
3.57
 2,100 3.45 3.57 3.45 100 0 0.0
21/08/2018
3.45
 2,200 3.63 3.63 3.45 0 0 0
20/08/2018
3.63
 2,100 3.57 3.63 3.45 100 0 0.0
17/08/2018
3.57
 0 3.57 3.57 3.57 0 0 0
16/08/2018
3.57
 0 3.57 3.57 3.57 0 0 0
15/08/2018
3.57
 17,100 3.80 3.80 3.57 0 0 0
14/08/2018
3.80
 0 3.80 3.80 3.80 0 0 0
13/08/2018
3.80
 100 3.57 3.80 3.80 100 0 0.0
10/08/2018
3.57
 0 3.57 3.57 3.57 0 0 0
09/08/2018
3.57
 3,410 3.51 3.57 3.51 0 0 0
08/08/2018
3.51
 60 3.51 3.51 3.51 0 0 0
07/08/2018
3.51
 0 3.51 3.51 3.51 0 0 0
06/08/2018
3.51
 4,600 3.51 3.51 3.51 0 0 0
03/08/2018
3.51
 2,840 3.63 3.63 3.51 0 0 0
02/08/2018
3.63
 24,700 3.69 3.69 3.51 100 0 0.0
01/08/2018
3.69
 1,300 3.74 3.74 3.63 0 0 0
31/07/2018
3.74
 19,560 3.63 3.74 3.63 200 0 0.0
30/07/2018
3.63
 2,500 3.69 3.80 3.63 100 0 0.0
27/07/2018
3.69
 5,519 3.80 3.80 3.51 200 0 0.0
26/07/2018
3.80
 2,400 3.57 3.80 3.63 2,400 0 0.0
25/07/2018
3.57
 13,713 3.51 3.57 3.51 0 0 0
24/07/2018
3.51
 3,200 3.57 3.57 3.51 0 0 0
23/07/2018
3.57
 5,722 3.51 3.57 3.39 100 1,620 -0.0
20/07/2018
3.51
 700 3.63 3.63 3.51 0 0 0
19/07/2018
3.63
 25,400 3.57 3.74 3.57 0 0 0
18/07/2018
3.57
 715 3.51 3.57 3.51 0 0 0
17/07/2018
3.51
 10 3.51 3.51 3.51 0 0 0
16/07/2018
3.51
 18,601 3.51 3.51 3.39 0 0 0
13/07/2018
3.51
 200 3.45 3.51 3.45 0 0 0
12/07/2018
3.45
 2,200 3.45 3.45 3.45 0 0 0
11/07/2018
3.45
 20,500 3.45 3.51 3.45 0 0 0
10/07/2018
3.45
 1,500 3.45 3.45 3.45 0 0 0
09/07/2018
3.45
 1,101 3.22 3.51 3.28 600 0 0.0
06/07/2018
3.22
 4,810 3.39 3.45 3.22 0 0 0
05/07/2018
3.39
 2,000 3.39 3.45 3.39 0 0 0
04/07/2018
3.39
 5,700 3.51 3.51 3.33 0 0 0
03/07/2018
3.51
 200 3.51 3.51 3.51 200 0 0.0
02/07/2018
3.51
 1,100 3.57 3.57 3.39 0 0 0
29/06/2018
3.57
 3,500 3.51 3.63 3.51 300 0 0.0
28/06/2018
3.51
 4,800 3.51 3.69 3.51 200 0 0.0
27/06/2018: Cổ tức tiền mặt tỉ lệ: 7%
27/06/2018
3.51
 1,700 3.39 3.69 3.45 0 0 0
26/06/2018
3.39
 11,300 3.39 3.39 3.39 0 0 0
25/06/2018
3.39
 17,100 3.39 3.45 3.39 0 0 0
22/06/2018
3.39
 7,600 3.29 3.39 3.34 100 0 0.0
21/06/2018
3.29
 900 3.45 3.45 3.24 0 0 0
20/06/2018
3.45
 5,202 3.34 3.45 3.34 300 0 0.0
19/06/2018
3.34
 3,100 3.39 3.39 3.34 0 0 0
18/06/2018
3.39
 6,921 3.45 3.45 3.39 0 0 0
15/06/2018
3.45
 10,600 3.50 3.50 3.39 0 0 0
14/06/2018
3.50
 12,309 3.50 3.50 3.45 0 0 0
13/06/2018
3.50
 30,300 3.39 3.50 3.39 100 0 0.0
12/06/2018
3.39
 2,500 3.45 3.45 3.39 0 0 0
11/06/2018
3.45
 4,476 3.39 3.50 3.45 0 0 0
08/06/2018
3.39
 2,500 3.39 3.39 3.34 0 0 0
07/06/2018
3.39
 20,900 3.34 3.39 3.34 0 0 0
06/06/2018
3.34
 1,590 3.34 3.34 3.34 0 0 0
05/06/2018
3.34
 6,300 3.29 3.34 3.29 0 0 0
04/06/2018
3.29
 300 3.29 3.29 3.29 0 0 0
01/06/2018
3.29
 3,800 3.29 3.29 3.24 0 0 0
31/05/2018
3.29
 10,000 3.24 3.29 3.24 100 0 0.0
30/05/2018
3.24
 2,100 3.24 3.24 3.18 0 0 0
29/05/2018
3.24
 13,000 3.13 3.29 3.13 200 0 0.0
28/05/2018
3.13
 104,100 3.29 3.29 2.98 100 0 0.0
25/05/2018
3.29
 1,900 3.50 3.50 3.29 0 0 0
24/05/2018
3.50
 100 3.29 3.50 3.50 0 0 0
23/05/2018
3.29
 2,400 3.29 3.34 3.29 0 0 0
22/05/2018
3.29
 1,900 3.34 3.34 3.29 0 0 0
21/05/2018
3.34
 0 3.34 3.34 3.34 0 0 0
18/05/2018
3.34
 3,200 3.34 3.34 3.29 0 0 0
17/05/2018
3.34
 6,261 3.29 3.50 3.34 100 0 0.0
16/05/2018
3.29
 500 3.39 3.39 3.29 0 0 0
15/05/2018
3.39
 14,900 3.29 3.45 3.34 0 0 0
14/05/2018
3.29
 2,600 3.34 3.34 3.29 0 0 0
11/05/2018
3.34
 0 3.34 3.34 3.34 0 0 0
10/05/2018
3.34
 5,500 3.34 3.34 3.34 0 0 0
09/05/2018
3.34
 3,910 3.34 3.34 3.13 500 0 0.0
08/05/2018
3.34
 101,255 3.34 3.39 3.03 1,200 0 0.0
07/05/2018
3.34
 2,000 3.45 3.45 3.34 0 0 0
04/05/2018
3.45
 1,500 3.50 3.50 3.45 0 0 0
03/05/2018
3.50
 1,600 3.50 3.50 3.50 0 0 0
02/05/2018
3.50
 3,700 3.50 3.81 3.34 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |