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)
21/09/2016
2.47
 20,200 2.52 2.52 2.47 0 0 0
20/09/2016
2.52
 27,050 2.56 2.56 2.47 2,000 0 0.0
19/09/2016
2.56
 9,500 2.52 2.56 2.52 300 0 0.0
16/09/2016
2.52
 42,130 2.56 2.56 2.47 1,600 0 0.0
15/09/2016
2.56
 23,180 2.56 2.61 2.52 100 0 0.0
14/09/2016
2.56
 58,500 2.61 2.61 2.52 100 0 0.0
13/09/2016
2.61
 28,000 2.56 2.61 2.56 100 0 0.0
12/09/2016
2.56
 11,320 2.61 2.61 2.56 0 0 0
09/09/2016
2.61
 42,400 2.61 2.61 2.56 1,000 0 0.0
08/09/2016
2.61
 21,080 2.66 2.66 2.56 100 0 0.0
07/09/2016
2.66
 10,140 2.66 2.66 2.61 0 0 0
06/09/2016
2.66
 59,930 2.56 2.70 2.56 10,200 0 0.1
05/09/2016
2.56
 6,910 2.66 2.66 2.56 700 0 0.0
01/09/2016
2.66
 18,020 2.66 2.66 2.52 3,100 0 0.0
31/08/2016
2.66
 95,200 2.61 2.70 2.52 2,200 0 0.0
30/08/2016
2.61
 41,200 2.56 2.61 2.52 3,000 0 0.0
29/08/2016
2.56
 59,520 2.61 2.66 2.56 200 0 0.0
26/08/2016
2.61
 67,436 2.66 2.66 2.52 400 0 0.0
25/08/2016
2.66
 27,320 2.66 2.66 2.61 200 60 0.0
24/08/2016
2.66
 82,130 2.52 2.75 2.52 8,000 0 0.0
23/08/2016
2.52
 47,260 2.52 2.61 2.47 200 0 0.0
22/08/2016
2.52
 51,674 2.56 2.61 2.52 400 0 0.0
19/08/2016
2.56
 232,240 2.80 2.80 2.56 30,600 0 0.2
18/08/2016
2.80
 22,700 2.75 2.80 2.66 100 500 -0.0
17/08/2016
2.75
 6,000 2.75 2.75 2.70 0 500 -0.0
16/08/2016
2.75
 14,400 2.80 2.80 2.75 0 0 0
15/08/2016
2.80
 2,300 2.85 2.85 2.80 800 0 0.0
12/08/2016
2.85
 5,600 2.80 2.85 2.75 2,600 0 0.0
11/08/2016
2.80
 14,500 2.85 2.85 2.75 300 0 0.0
10/08/2016
2.85
 5,500 2.80 2.85 2.70 2,100 0 0.0
09/08/2016
2.80
 4,200 2.85 2.85 2.70 500 0 0.0
08/08/2016
2.85
 17,200 2.80 2.85 2.66 6,600 0 0.0
05/08/2016
2.80
 27,200 2.85 2.85 2.56 3,300 0 0.0
04/08/2016
2.85
 23,800 2.85 2.85 2.70 10,400 0 0.1
03/08/2016
2.85
 2,700 2.85 2.94 2.85 400 0 0.0
02/08/2016
2.85
 79,200 3.04 3.04 2.75 20,200 0 0.1
01/08/2016
3.04
 7,500 3.13 3.13 2.99 0 0 0
29/07/2016
3.13
 22,500 3.04 3.13 2.94 16,100 0 0.1
28/07/2016
3.04
 2,000 2.99 3.27 2.99 1,500 0 0.0
27/07/2016
2.99
 10,700 2.99 2.99 2.89 0 0 0
26/07/2016
2.99
 10,300 2.99 2.99 2.89 0 0 0
25/07/2016
2.99
 4,300 3.04 3.04 2.99 0 0 0
22/07/2016
3.04
 27,800 3.08 3.08 2.99 6,100 0 0.0
21/07/2016
3.08
 17,200 3.08 3.08 3.04 9,800 0 0.1
20/07/2016
3.08
 14,900 3.04 3.08 2.99 1,700 0 0.0
19/07/2016
3.04
 28,340 3.08 3.08 3.04 0 0 0
18/07/2016
3.08
 17,010 3.04 3.08 2.99 0 0 0
15/07/2016
3.04
 20,300 3.04 3.08 2.99 2,900 0 0.0
14/07/2016
3.04
 35,100 3.08 3.08 2.85 7,000 0 0.0
13/07/2016
3.08
 55,200 3.13 3.13 3.08 11,500 0 0.1
12/07/2016
3.13
 16,400 3.13 3.32 3.08 300 0 0.0
11/07/2016
3.13
 16,100 3.18 3.18 3.08 2,400 0 0.0
08/07/2016
3.18
 84,600 3.13 3.18 3.13 0 0 0
07/07/2016
3.13
 39,900 3.13 3.18 3.08 9,100 0 0.1
06/07/2016
3.13
 20,000 3.18 3.18 3.08 5,700 0 0.0
05/07/2016
3.18
 11,600 3.23 3.23 3.18 200 0 0.0
04/07/2016
3.23
 11,400 3.23 3.32 3.23 1,700 0 0.0
01/07/2016
3.23
 42,200 3.13 3.23 3.13 13,900 0 0.1
30/06/2016
3.13
 55,300 3.13 3.13 3.04 7,000 0 0.0
29/06/2016
3.13
 21,100 3.18 3.18 3.04 8,100 0 0.1
28/06/2016
3.18
 18,000 3.13 3.18 3.08 600 0 0.0
27/06/2016
3.13
 64,600 3.23 3.23 3.08 17,500 0 0.1
24/06/2016
3.23
 163,000 3.23 3.23 2.99 89,700 0 0.6
23/06/2016
3.23
 42,030 3.23 3.27 3.23 20,400 0 0.1
22/06/2016
3.23
 40,200 3.32 3.32 3.23 15,000 0 0.1
21/06/2016
3.32
 44,600 3.27 3.32 3.23 8,900 0 0.1
20/06/2016
3.27
 33,000 3.32 3.32 3.27 2,200 0 0.0
17/06/2016
3.32
 60,300 3.37 3.37 3.27 4,000 0 0.0
16/06/2016
3.37
 50,980 3.42 3.42 3.27 2,000 0 0.0
15/06/2016
3.42
 12,521 3.42 3.42 3.27 0 0 0
14/06/2016
3.42
 97,500 3.56 3.56 3.42 1,700 0 0.0
13/06/2016
3.56
 101,300 3.32 3.56 3.23 45,300 0 0.3
10/06/2016
3.32
 82,110 3.46 3.46 3.32 0 0 0
09/06/2016
3.46
 63,600 3.65 3.65 3.42 100 0 0.0
08/06/2016
3.65
 55,400 3.70 3.80 3.56 0 0 0
07/06/2016: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/8 (Volume + 80%, Ratio=0.80)
07/06/2016
3.70
 177,460 3.48 3.80 3.46 200 0 0.0
06/06/2016
3.48
 343,700 3.55 3.55 3.48 0 0 0
03/06/2016
3.55
 185,600 3.53 3.63 3.48 0 0 0
02/06/2016
3.53
 131,300 3.41 3.55 3.31 0 0 0
01/06/2016
3.41
 444,600 3.53 3.53 3.31 22,200 0 0.3
31/05/2016
3.53
 105,700 3.63 3.63 3.53 0 0 0
30/05/2016
3.63
 412,500 3.63 3.97 3.63 0 23,000 -0.4
27/05/2016
3.63
 1,949,900 3.31 3.63 3.55 0 38,200 -0.6
26/05/2016
3.31
 11,200 3.38 3.53 3.31 200 0 0.0
25/05/2016
3.38
 42,700 3.33 3.63 3.31 0 0 0
24/05/2016
3.33
 3,000 3.41 3.41 3.14 200 0 0.0
23/05/2016
3.41
 19,500 3.77 3.77 3.41 0 0 0
20/05/2016
3.77
 300 3.43 3.77 3.43 300 0 0.0
19/05/2016
3.43
 0 3.43 3.43 3.43 0 0 0
18/05/2016
3.43
 300 3.50 3.63 3.43 200 0 0.0
17/05/2016
3.50
 11,300 3.28 3.53 3.19 1,400 0 0.0
16/05/2016
3.28
 0 3.28 3.28 3.28 0 0 0
13/05/2016
3.28
 0 3.28 3.28 3.28 0 0 0
12/05/2016
3.28
 500 3.28 3.28 3.01 400 0 0.0
11/05/2016
3.28
 0 3.28 3.28 3.28 0 0 0
10/05/2016
3.28
 100 3.16 3.28 3.28 100 0 0.0
09/05/2016
3.16
 11,300 3.38 3.38 3.06 2,300 0 0.0
06/05/2016
3.38
 600 3.31 3.38 3.31 600 0 0.0
05/05/2016
3.31
 700 3.26 3.31 3.23 700 0 0.0
04/05/2016
3.26
 400 3.11 3.26 3.16 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |