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
(2024-08-20) 		-0.30 -2.40% 211,100 21,200 0.3
12
12.70
12.20
2 tháng
(2024-07-22) 		-0.40 -3.17% 1,030,500 12,800 0.2
12
13
12.20
3 tháng
(2024-06-21) 		-0.10 -0.81% 1,608,800 27,080 0.3
12
13
12.20
6 tháng
(2024-03-25) 		0.16 1.35% 3,517,500 117,780 1.5
11.94
13
12.20
12 tháng
(2023-09-25) 		0.16 1.35% 6,358,400 -126,800 -1.5
11.30
13
12.20
24 tháng
(2022-09-30) 		2.22 22.27% 21,050,003 -80,360 -0.9
5.78
13
12.20
36 tháng
(2021-10-05) 		-3.71 -23.31% 57,785,663 -458,460 -7.4
5.78
16.07
12.20
60 tháng
(2019-10-16) 		7.72 172.03% 92,234,894 -697,880 -10.2
4.29
16.64
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/07/2013
2.15
 0 2.15 2.15 2.15 0 0 0
04/07/2013
2.15
 8,200 2.15 2.15 2.13 0 0 0
03/07/2013
2.15
 300 2.15 2.15 2.15 0 0 0
02/07/2013
2.15
 13,300 2.17 2.19 2.15 0 0 0
01/07/2013
2.17
 15,500 2.17 2.17 2.13 0 0 0
28/06/2013
2.17
 7,300 2.17 2.17 2.15 0 0 0
27/06/2013
2.17
 10,400 2.13 2.17 2.13 0 0 0
26/06/2013
2.13
 0 2.13 2.13 2.13 0 0 0
25/06/2013
2.13
 9,600 2.15 2.15 2.07 0 0 0
24/06/2013
2.15
 700 2.17 2.17 2.15 0 0 0
21/06/2013
2.17
 6,100 2.17 2.17 2.17 0 0 0
20/06/2013
2.17
 600 2.21 2.21 2.15 0 0 0
19/06/2013
2.21
 38,700 2.19 2.21 2.19 0 0 0
18/06/2013
2.19
 75,900 2.19 2.19 2.19 0 50,000 -0.5
17/06/2013
2.19
 1,300 2.21 2.21 2.15 0 0 0
14/06/2013
2.21
 22,000 2.19 2.25 2.19 0 0 0
13/06/2013
2.19
 33,500 2.17 2.19 2.17 0 0 0
12/06/2013
2.17
 36,700 2.21 2.21 2.17 0 18,000 -0.2
11/06/2013
2.21
 10,500 2.17 2.21 2.17 0 0 0
10/06/2013
2.17
 27,500 2.19 2.19 2.15 0 0 0
07/06/2013
2.19
 26,000 2.19 2.19 2.11 0 0 0
06/06/2013
2.19
 10,500 2.17 2.19 2.11 0 0 0
05/06/2013
2.17
 15,900 2.17 2.17 2.11 0 0 0
04/06/2013
2.17
 14,500 2.23 2.23 2.17 0 0 0
03/06/2013
2.23
 9,100 2.21 2.25 2.21 0 0 0
31/05/2013
2.21
 56,300 2.13 2.29 2.21 0 0 0
30/05/2013
2.13
 3,500 2.11 2.17 2.13 0 0 0
29/05/2013: Cổ tức tiền mặt tỉ lệ: 10%
29/05/2013
2.11
 19,900 2.11 2.15 2.11 0 0 0
28/05/2013
2.11
 8,200 2.13 2.17 2.02 0 0 0
27/05/2013
2.13
 43,300 2.09 2.15 2.09 0 0 0
24/05/2013
2.09
 28,900 2.09 2.09 2.06 0 0 0
23/05/2013
2.09
 11,300 2.11 2.11 2.09 0 0 0
22/05/2013
2.11
 8,100 2.13 2.13 2.09 0 0 0
21/05/2013
2.13
 35,300 2.08 2.13 2.08 0 0 0
20/05/2013
2.08
 3,200 2.08 2.08 2.08 0 0 0
17/05/2013
2.08
 19,700 2.08 2.08 2.06 0 0 0
16/05/2013
2.08
 1,800 2.06 2.08 2.08 0 0 0
15/05/2013
2.06
 30,100 2.06 2.06 2.06 0 0 0
14/05/2013
2.06
 51,900 2.11 2.11 2.06 0 0 0
13/05/2013
2.11
 8,400 2.09 2.11 2.08 0 0 0
10/05/2013
2.09
 8,900 2.08 2.11 2.06 0 0 0
09/05/2013
2.08
 4,400 2.06 2.08 2.06 0 0 0
08/05/2013
2.06
 40,700 2.02 2.06 2.02 0 0 0
07/05/2013
2.02
 220,300 2.02 2.04 2.02 0 0 0
06/05/2013
2.02
 97,100 2.02 2.06 2.02 0 0 0
03/05/2013
2.02
 50,000 2.02 2.02 2.02 0 0 0
02/05/2013
2.02
 48,600 2.02 2.04 2.02 0 0 0
26/04/2013
2.02
 107,200 2.02 2.02 2.02 0 0 0
25/04/2013
2.02
 5,300 2.02 2.04 2.02 0 0 0
24/04/2013
2.02
 101,200 2.02 2.04 2.02 0 0 0
23/04/2013
2.02
 100,000 2.02 2.04 2.02 0 0 0
22/04/2013
2.02
 25,900 2.02 2.02 2.00 0 0 0
18/04/2013
2.02
 64,000 2.04 2.04 2.02 0 2,300 -0.0
17/04/2013
2.04
 39,300 2.02 2.06 2.02 3,000 0 0.0
16/04/2013
2.02
 32,300 2.00 2.02 1.98 0 0 0
15/04/2013
2.00
 35,200 2.02 2.09 2.00 2,300 15,000 -0.1
12/04/2013
2.02
 19,800 2.00 2.04 2.00 0 0 0
11/04/2013
2.00
 68,400 2.00 2.04 2.00 0 0 0
10/04/2013
2.00
 17,300 1.98 2.00 1.98 0 0 0
09/04/2013
1.98
 13,200 1.98 2.02 1.98 0 0 0
08/04/2013
1.98
 129,600 1.97 2.02 1.97 0 25,700 -0.3
05/04/2013
1.97
 118,200 1.95 1.97 1.95 0 80,400 -0.9
04/04/2013
1.95
 15,200 1.93 1.95 1.93 0 7,100 -0.1
03/04/2013
1.93
 14,900 1.91 1.93 1.93 0 0 0
02/04/2013
1.91
 61,200 1.91 1.97 1.91 0 30,500 -0.3
01/04/2013
1.91
 26,800 1.91 1.93 1.91 0 0 0
29/03/2013
1.91
 4,200 1.93 1.93 1.91 0 0 0
28/03/2013
1.93
 53,300 1.91 1.93 1.91 0 1,950 -0.0
27/03/2013
1.91
 43,200 1.91 1.93 1.91 0 0 0
26/03/2013
1.91
 29,900 1.91 1.93 1.91 0 0 0
25/03/2013
1.91
 30,900 1.93 1.93 1.89 0 0 0
22/03/2013
1.93
 47,000 1.93 1.95 1.93 0 0 0
21/03/2013
1.93
 121,100 1.91 1.97 1.91 0 100,000 -1.0
20/03/2013
1.91
 800 1.86 1.91 1.91 0 0 0
19/03/2013
1.86
 12,100 1.86 1.86 1.86 0 0 0
18/03/2013
1.86
 20,400 1.91 1.91 1.84 0 0 0
15/03/2013
1.91
 4,900 1.91 1.93 1.91 0 0 0
14/03/2013
1.91
 100 1.86 1.91 1.91 0 0 0
13/03/2013
1.86
 7,500 1.89 1.89 1.84 0 0 0
12/03/2013
1.89
 5,300 1.95 1.95 1.84 0 0 0
11/03/2013
1.95
 5,500 1.93 1.97 1.91 0 0 0
08/03/2013
1.93
 100 1.86 1.93 1.93 0 0 0
07/03/2013
1.86
 26,100 1.87 1.89 1.86 0 0 0
06/03/2013
1.87
 36,500 1.84 1.87 1.84 0 0 0
05/03/2013
1.84
 12,300 1.84 1.87 1.82 0 0 0
04/03/2013
1.84
 15,000 1.89 1.89 1.82 0 0 0
01/03/2013
1.89
 8,000 1.89 1.89 1.87 0 0 0
28/02/2013
1.89
 9,500 1.91 1.98 1.89 0 0 0
27/02/2013
1.91
 9,900 1.89 1.91 1.89 0 0 0
26/02/2013
1.89
 16,500 1.97 1.97 1.89 0 0 0
25/02/2013
1.97
 9,300 1.93 1.97 1.93 0 0 0
22/02/2013
1.93
 26,400 1.98 1.98 1.93 0 0 0
21/02/2013
1.98
 27,700 2.06 2.06 1.97 0 0 0
20/02/2013
2.06
 8,900 2.06 2.06 2.02 0 0 0
19/02/2013
2.06
 41,400 2.06 2.08 2.02 0 5,000 -0.1
18/02/2013
2.06
 13,300 2.04 2.08 2.02 0 0 0
08/02/2013
2.04
 29,800 2.02 2.04 1.98 0 0 0
07/02/2013
2.02
 10,900 2.02 2.02 1.98 0 0 0
06/02/2013
2.02
 18,300 2.00 2.02 2.00 0 0 0
05/02/2013
2.00
 12,500 2.02 2.02 1.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |