CTCP Than Hà Tu - Vinacomin (tht)

13.50
0
(0%)
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
(2024-04-22) 		0.20 1.50% 396,500 -2,400 -0.0
12.90
13.50
13.50
2 tháng
(2024-03-21) 		0.50 3.85% 1,014,300 -3,400 -0.0
12.90
13.90
13.50
3 tháng
(2024-02-20) 		0.70 5.47% 1,437,400 -26,800 -0.3
12.60
13.90
13.50
6 tháng
(2023-11-22) 		1 8% 3,276,800 -247,780 -3.1
12.20
13.90
13.50
12 tháng
(2023-05-26) 		1.68 14.25% 11,453,377 -222,340 -2.8
11.80
14
13.50
24 tháng
(2022-05-31) 		0.44 3.36% 23,948,863 -201,640 -2.5
6.24
14.46
13.50
36 tháng
(2021-06-07) 		5.43 67.34% 78,959,010 -643,930 -11.3
6.24
17.97
13.50
60 tháng
(2019-06-17) 		8.73 182.82% 90,017,277 -833,260 -11.9
4.56
17.97
13.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 18/12/2023
12.70
0
 800 12.70 12.70 12.70 0 0 0
#102 15/12/2023
12.70
-0.30
 1,700 13 13 12.70 0 0 0
#103 14/12/2023
13
0.30
 500 12.70 13 12.60 0 0 0
#104 13/12/2023
12.70
0
 104,300 12.70 13 12.70 0 0 0
#105 12/12/2023
12.70
-0.30
 15,900 13 13 12.70 0 0 0
#106 11/12/2023
13
-0.20
 4,600 13.20 13.30 13 0 0 0
#107 08/12/2023
13.20
0.40
 31,700 12.80 13.50 12.90 0 0 0
#108 07/12/2023
12.80
0
 12,000 12.80 12.90 12.70 0 0 0
#109 06/12/2023
12.80
0.10
 4,800 12.70 12.90 12.80 0 0 0
#110 05/12/2023
12.70
-0.10
 4,500 12.80 12.80 12.60 0 0 0
#111 04/12/2023
12.80
0.20
 8,700 12.60 12.80 12.50 0 0 0
#112 01/12/2023
12.60
0
 1,500 12.60 12.60 12.20 0 0 0
#113 30/11/2023
12.60
0.10
 6,200 12.50 12.60 12.50 0 0 0
#114 29/11/2023
12.50
0
 3,500 12.50 12.50 12.10 0 0 0
#115 28/11/2023
12.50
0.10
 5,200 12.40 12.50 12.40 0 0 0
#116 27/11/2023
12.40
0.10
 3,300 12.30 12.40 12.30 0 0 0
#117 24/11/2023
12.30
-0.20
 11,100 12.50 12.50 11.40 0 0 0
#118 23/11/2023
12.50
0
 3,400 12.50 12.50 12.50 0 0 0
#119 22/11/2023
12.50
0
 7,600 12.50 12.50 12.40 0 0 0
#120 21/11/2023
12.50
0
 1,500 12.50 12.60 12.50 0 0 0
#121 20/11/2023
12.50
0
 11,100 12.50 12.50 12.20 0 0 0
#122 17/11/2023
12.50
-0.10
 19,800 12.60 12.60 12.30 0 0 0
#123 16/11/2023
12.60
0
 8,500 12.60 12.60 12.60 0 0 0
#124 15/11/2023
12.60
0.10
 3,100 12.50 12.80 12.50 0 0 0
#125 14/11/2023
12.50
0
 1,500 12.50 12.60 12.50 0 0 0
#126 13/11/2023
12.50
0
 1,600 12.50 12.60 12.50 0 0 0
#127 10/11/2023
12.50
-0.20
 3,000 12.70 12.70 12.50 0 0 0
#128 09/11/2023
12.70
-0.10
 30,800 12.80 12.80 12.50 0 2,000 -0.0
#129 08/11/2023
12.80
0.20
 4,300 12.60 12.80 12.40 100 0 0.0
#130 07/11/2023
12.60
-0.10
 1,100 12.70 12.70 12.60 0 0 0
#131 06/11/2023
12.70
0.10
 800 12.60 12.70 12.60 0 0 0
#132 03/11/2023
12.60
0
 1,600 12.60 12.60 12.50 0 0 0
#133 02/11/2023
12.60
0.20
 3,400 12.40 12.60 12.40 0 0 0
#134 01/11/2023
12.40
0
 25,000 12.40 12.40 12.30 0 0 0
#135 31/10/2023
12.40
-0.10
 5,800 12.50 12.50 11.80 0 0 0
#136 30/10/2023
12.50
0
 1,200 12.50 12.50 12.50 0 100 -0.0
#137 27/10/2023
12.50
0
 3,000 12.50 12.50 12.20 0 0 0
#138 26/10/2023
12.50
-0.10
 12,200 12.60 12.80 12.30 0 0 0
#139 25/10/2023
12.60
-0.20
 4,100 12.80 12.80 12.60 0 0 0
#140 24/10/2023
12.80
0
 5,700 12.80 12.80 12.80 0 0 0
#141 23/10/2023
12.80
0
 24,100 12.80 12.80 12.60 0 0 0
#142 20/10/2023
12.80
0.10
 30,300 12.70 12.80 12.40 2,000 0 0.0
#143 19/10/2023
12.70
-0.40
 12,800 13.10 13.10 12.70 0 0 0
#144 18/10/2023
13.10
-0.20
 6,000 13.30 13.30 12.90 0 0 0
#145 17/10/2023
13.30
0
 6,000 13.30 13.30 12.90 0 200 -0.0
#146 16/10/2023
13.30
-0.10
 3,400 13.40 13.40 13.30 0 0 0
#147 13/10/2023
13.40
0
 5,900 13.40 13.40 13.20 0 1,000 -0.0
#148 12/10/2023
13.40
0
 5,100 13.40 13.50 13.40 0 2,000 -0.0
#149 11/10/2023
13.40
0
 5,000 13.40 13.50 13.30 0 0 0
#150 10/10/2023
13.40
-0.10
 1,800 13.50 13.50 13.20 0 0 0
#151 09/10/2023
13.50
0.10
 35,100 13.40 13.50 13.50 0 0 0
#152 06/10/2023
13.40
0.20
 13,400 13.20 13.60 13.30 0 0 0
#153 05/10/2023
13.20
0.30
 16,700 12.90 13.40 12.90 0 0 0
#154 04/10/2023
12.90
0.40
 12,100 12.50 12.90 12.50 0 0 0
#155 03/10/2023
12.50
-0.20
 13,100 12.70 12.70 12.50 0 0 0
#156 02/10/2023
12.70
-0.10
 8,000 12.80 12.80 12.60 0 0 0
#157 29/09/2023
12.80
0.10
 6,400 12.70 12.90 12.60 0 0 0
#158 28/09/2023
12.70
0.10
 17,800 12.60 12.70 12.50 0 0 0
#159 27/09/2023
12.60
-0.10
 43,900 12.70 12.70 12.40 2,000 0 0.0
#160 26/09/2023
12.70
-0.30
 85,600 13 13 12.50 1,000 0 0.0
#161 25/09/2023
13
-0.80
 26,600 13.80 13.80 13 0 0 0
#162 22/09/2023
13.80
-0.20
 25,700 14 14 13.40 0 0 0
#163 21/09/2023
14
0.20
 20,500 13.80 14 13.60 0 0 0
#164 20/09/2023
13.80
0
 56,700 13.80 13.80 13.60 0 0 0
#165 19/09/2023
13.80
0.10
 14,900 13.70 13.90 13.60 0 0 0
#166 18/09/2023
13.70
0.10
 50,200 13.60 13.80 13.60 0 0 0
#167 15/09/2023
13.60
-0.40
 13,000 14 14 13.60 0 0 0
#168 14/09/2023
14
0.40
 106,400 13.60 14.60 13.60 0 1,000 -0.0
#169 13/09/2023
13.60
-0.30
 34,200 13.90 13.90 13.50 900 0 0.0
#170 12/09/2023
13.90
0.10
 49,500 13.80 13.90 13.60 0 0 0
#171 11/09/2023
13.80
-0.10
 80,600 13.90 14.10 13.80 0 60 -0.0
#172 08/09/2023
13.90
0.20
 51,700 13.70 13.90 13.70 0 200 -0.0
#173 07/09/2023
13.70
-0.20
 56,200 13.90 13.90 13.60 1,500 0 0.0
#174 06/09/2023
13.90
0.40
 117,500 13.50 13.90 13.20 0 0 0
#175 05/09/2023
13.50
0.10
 33,500 13.40 13.50 13.30 0 0 0
#176 31/08/2023
13.40
0.10
 86,400 13.30 13.40 13.10 0 0 0
#177 30/08/2023
13.30
0
 23,500 13.30 13.30 13 0 0 0
#178 29/08/2023
13.30
0
 15,600 13.30 13.40 13.30 0 0 0
#179 28/08/2023
13.30
0.10
 25,000 13.20 13.30 13.20 0 0 0
#180 25/08/2023
13.20
0
 33,000 13.20 13.30 13.10 0 0 0
#181 24/08/2023
13.20
0
 41,100 13.20 13.20 13.20 0 0 0
#182 23/08/2023
13.20
0.10
 13,300 13.10 13.20 13 0 0 0
#183 22/08/2023
13.10
0
 93,300 13.10 13.20 12.90 0 0 0
#184 21/08/2023
13.10
0.40
 49,300 12.70 13.10 12.60 1,000 0 0.0
#185 18/08/2023
12.70
-0.60
 321,600 13.30 13.40 12.70 0 0 0
#186 17/08/2023
13.30
0
 47,500 13.30 13.40 13.20 0 0 0
#187 16/08/2023
13.30
-0.10
 66,800 13.40 13.50 13.20 0 0 0
#188 15/08/2023
13.40
0.30
 108,700 13.10 13.50 13.10 0 0 0
#189 14/08/2023
13.10
-0.10
 135,000 13.20 13.20 12.90 0 0 0
#190 11/08/2023
13.20
-0.30
 164,400 13.50 13.60 13.20 0 0 0
#191 10/08/2023
13.50
0.10
 153,700 13.40 13.60 13.40 0 0 0
#192 09/08/2023
13.40
0
 82,900 13.40 13.50 13.30 0 0 0
#193 08/08/2023
13.40
0
 76,300 13.40 13.50 13.30 0 0 0
#194 07/08/2023
13.40
-0.10
 157,200 13.50 13.50 13.10 0 0 0
#195 04/08/2023
13.50
0.20
 158,300 13.30 13.60 13.30 4,100 0 0.1
#196 03/08/2023
13.30
-0.30
 121,700 13.60 13.90 13.30 0 0 0
#197 02/08/2023
13.60
0.20
 221,000 13.40 13.60 13.20 0 0 0
#198 01/08/2023
13.40
0.30
 312,800 13.10 13.60 13 0 400 -0.0
#199 31/07/2023
13.10
0.30
 141,700 12.80 13.10 12.70 0 0 0
#200 28/07/2023
12.80
-0.30
 131,400 13.10 13.10 12.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |