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)
25/04/2014
2.90
 3,600 2.90 2.90 2.84 100 0 0.0
24/04/2014
2.90
 900 2.92 2.92 2.78 100 0 0.0
23/04/2014
2.92
 9,500 2.86 2.92 2.82 100 0 0.0
22/04/2014
2.86
 16,000 2.88 2.88 2.82 0 0 0
21/04/2014
2.88
 500 2.92 2.92 2.72 100 0 0.0
18/04/2014
2.92
 3,300 3.00 3.00 2.82 200 0 0.0
17/04/2014
3.00
 0 3.00 3.00 3.00 0 0 0
16/04/2014
3.00
 1,800 3.06 3.06 2.82 100 700 -0.0
15/04/2014
3.06
 100 3.00 3.06 3.06 0 0 0
14/04/2014
3.00
 1 3.00 3.00 3.00 0 0 0
11/04/2014
3.00
 14,000 3.00 3.04 2.84 0 0 0
10/04/2014
3.00
 749 2.90 3.04 3.00 300 0 0.0
08/04/2014
2.90
 8,700 3.02 3.02 2.88 0 0 0
07/04/2014
3.02
 4,300 2.80 3.02 2.82 2,000 0 0.0
04/04/2014
2.80
 15,650 2.96 2.98 2.72 700 1,500 -0.0
03/04/2014
2.96
 1,600 2.94 2.96 2.78 300 0 0.0
02/04/2014
2.94
 18,700 2.96 3.00 2.80 1,300 0 0.0
01/04/2014
2.96
 3,900 3.00 3.00 2.84 300 0 0.0
31/03/2014
3.00
 12,400 3.00 3.02 2.96 1,600 0 0.0
28/03/2014
3.00
 501 3.00 3.00 3.00 0 0 0
27/03/2014
3.00
 800 3.02 3.02 2.86 500 0 0.0
26/03/2014
3.02
 26,200 3.06 3.06 2.96 200 0 0.0
25/03/2014
3.06
 21,300 3.06 3.06 2.96 100 0 0.0
24/03/2014
3.06
 7,000 2.98 3.08 2.98 100 0 0.0
21/03/2014
2.98
 13,400 3.04 3.12 2.88 1,200 0 0.0
20/03/2014
3.04
 8,700 3.04 3.04 2.86 200 0 0.0
19/03/2014
3.04
 2,300 3.04 3.10 2.98 200 0 0.0
18/03/2014
3.04
 32,200 3.02 3.06 2.98 4,400 0 0.1
17/03/2014
3.02
 16,700 3.08 3.12 3.00 3,300 0 0.0
14/03/2014
3.08
 24,700 3.04 3.12 3.04 5,200 0 0.1
13/03/2014
3.04
 4,400 3.08 3.08 2.92 100 0 0.0
12/03/2014
3.08
 6,700 3.08 3.18 3.02 200 0 0.0
11/03/2014
3.08
 23,400 3.06 3.12 3.02 4,300 0 0.1
10/03/2014
3.06
 27,300 3.06 3.10 3.02 2,600 5,100 -0.0
07/03/2014
3.06
 23,500 3.06 3.14 3.04 7,800 0 0.1
06/03/2014
3.06
 55,000 3.06 3.06 3.00 0 4,900 -0.1
05/03/2014
3.06
 16,800 2.92 3.06 2.96 2,400 0 0.0
04/03/2014
2.92
 6,350 3.06 3.06 2.86 1,800 0 0.0
03/03/2014
3.06
 6,400 3.06 3.06 2.96 0 0 0
28/02/2014
3.06
 10,800 3.06 3.18 2.96 3,800 0 0.1
27/02/2014
3.06
 16,600 3.06 3.18 2.98 3,100 0 0.0
26/02/2014
3.06
 19,700 3.16 3.22 2.98 3,200 0 0.0
25/02/2014
3.16
 17,150 3.22 3.22 3.12 0 0 0
24/02/2014
3.22
 69,600 3.02 3.28 3.04 18,100 9,400 0.1
21/02/2014
3.02
 30,300 2.98 3.02 2.88 7,200 0 0.1
20/02/2014
2.98
 44,400 3.04 3.04 2.76 11,900 0 0.2
19/02/2014
3.04
 22,650 2.98 3.06 2.98 6,800 5,200 0.0
18/02/2014
2.98
 26,600 2.84 2.98 2.88 12,700 800 0.2
17/02/2014
2.84
 16,000 2.82 2.90 2.80 8,000 0 0.1
14/02/2014
2.82
 37,300 2.66 2.82 2.66 0 0 0
13/02/2014
2.66
 13,400 2.74 2.78 2.66 0 0 0
12/02/2014
2.74
 10,600 2.72 2.74 2.70 0 0 0
11/02/2014
2.72
 32,150 2.53 2.72 2.60 0 0 0
10/02/2014
2.53
 3,600 2.47 2.53 2.47 0 0 0
07/02/2014
2.47
 2,000 2.66 2.66 2.43 0 0 0
06/02/2014
2.66
 2,850 2.58 2.66 2.41 0 0 0
27/01/2014
2.58
 100 2.53 2.58 2.58 0 0 0
24/01/2014
2.53
 4,500 2.51 2.53 2.51 0 0 0
23/01/2014
2.51
 19,700 2.56 2.56 2.49 0 0 0
22/01/2014
2.56
 9,600 2.62 2.62 2.37 0 0 0
21/01/2014
2.62
 13,100 2.51 2.62 2.43 0 0 0
20/01/2014
2.51
 20,100 2.29 2.51 2.29 0 0 0
17/01/2014
2.29
 46,000 2.19 2.29 2.19 0 0 0
16/01/2014
2.19
 7,000 2.21 2.21 2.19 0 0 0
15/01/2014
2.21
 21,300 2.19 2.23 2.19 0 0 0
14/01/2014
2.19
 2,200 2.17 2.19 2.17 0 0 0
13/01/2014
2.17
 8,500 2.17 2.17 2.17 0 0 0
10/01/2014
2.17
 200 2.13 2.17 2.17 0 0 0
09/01/2014
2.13
 4,000 2.17 2.17 2.13 0 0 0
08/01/2014
2.17
 0 2.17 2.17 2.17 0 0 0
07/01/2014
2.17
 2,100 2.13 2.17 2.13 0 0 0
06/01/2014
2.13
 2,600 2.13 2.13 2.13 0 0 0
03/01/2014
2.13
 1,400 2.13 2.13 2.11 0 0 0
02/01/2014
2.13
 8,000 2.13 2.15 2.13 0 0 0
31/12/2013
2.13
 100 2.07 2.13 2.13 0 0 0
30/12/2013
2.07
 100 2.13 2.13 2.07 0 0 0
27/12/2013
2.13
 7,500 2.13 2.13 2.13 0 0 0
26/12/2013
2.13
 900 2.19 2.19 2.11 0 0 0
25/12/2013
2.19
 10,000 2.19 2.19 2.13 0 0 0
24/12/2013
2.19
 0 2.19 2.19 2.19 0 0 0
23/12/2013
2.19
 11,000 2.19 2.19 2.17 0 0 0
20/12/2013
2.19
 21,200 2.15 2.19 2.13 0 0 0
19/12/2013
2.15
 0 2.15 2.15 2.15 0 0 0
18/12/2013
2.15
 0 2.15 2.15 2.15 0 0 0
17/12/2013
2.15
 100 2.11 2.15 2.15 0 0 0
16/12/2013
2.11
 200 2.05 2.11 2.07 0 0 0
13/12/2013
2.05
 2,513 2.11 2.11 2.05 0 0 0
12/12/2013
2.11
 400 2.11 2.11 2.05 0 0 0
11/12/2013
2.11
 9,150 2.07 2.11 2.07 0 0 0
10/12/2013
2.07
 8,600 2.11 2.11 2.07 0 0 0
09/12/2013
2.11
 2,200 2.13 2.13 2.11 0 0 0
06/12/2013
2.13
 200 2.15 2.15 2.11 0 0 0
05/12/2013
2.15
 0 2.15 2.15 2.15 0 0 0
04/12/2013
2.15
 6,700 2.15 2.15 2.03 0 0 0
03/12/2013
2.15
 6,300 2.09 2.15 2.11 0 0 0
02/12/2013
2.09
 100 2.13 2.13 2.09 0 0 0
29/11/2013
2.13
 4,100 2.21 2.21 2.09 0 0 0
28/11/2013
2.21
 1,000 2.17 2.21 2.17 0 0 0
27/11/2013
2.17
 1,400 2.05 2.17 2.07 0 0 0
26/11/2013
2.05
 300 2.17 2.17 1.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |