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)
#201 27/07/2023
13.10
-0.10
 65,100 13.20 13.30 12.90 100 0 0.0
#202 26/07/2023
13.20
0.30
 124,800 12.90 13.30 12.90 0 0 0
#203 25/07/2023
12.90
-0.10
 122,900 13 13.10 12.70 0 0 0
#204 24/07/2023
13
-0.50
 236,200 13.50 13.80 12.90 0 0 0
#205 21/07/2023
13.50
-0.20
 155,300 13.70 14 13.20 0 0 0
#206 20/07/2023
13.70
1.10
 571,000 12.60 13.70 12.70 0 0 0
#207 19/07/2023
12.60
0.10
 132,600 12.50 12.80 12.50 0 0 0
#208 18/07/2023
12.50
0
 93,900 12.50 12.60 12.30 0 0 0
#209 17/07/2023
12.50
0.30
 98,900 12.20 12.50 12.20 10,000 0 0.1
#210 14/07/2023
12.20
0
 64,100 12.20 12.30 12.20 20,000 0 0.2
#211 13/07/2023
12.20
0.20
 124,700 12 12.20 12 0 0 0
#212 12/07/2023
12
0
 83,800 12 12.10 11.80 0 0 0
#213 11/07/2023
12
-0.10
 44,900 12.10 12.20 12 0 0 0
#214 10/07/2023
12.10
0.10
 17,100 12 12.10 11.90 0 0 0
#215 07/07/2023
12
0
 37,300 12 12 11.90 0 0 0
#216 06/07/2023
12
0
 22,400 12 12.10 11.80 0 0 0
#217 05/07/2023
12
0
 54,000 12 12 11.90 0 0 0
#218 04/07/2023
12
0.10
 23,500 11.90 12 11.90 0 0 0
#219 03/07/2023
11.90
0
 46,800 11.90 12 11.80 0 0 0
#220 30/06/2023
11.90
0
 26,500 11.90 11.90 11.80 0 0 0
#221 29/06/2023
11.90
-0.10
 28,400 12 12 11.80 0 0 0
#222 28/06/2023
12
0
 51,400 12 12.10 12 0 0 0
#223 27/06/2023
12
0.10
 21,900 11.90 12.20 12 0 0 0
#224 26/06/2023
11.90
0
 60,000 11.90 12 11.80 500 0 0.0
#225 23/06/2023
11.90
0.10
 87,900 11.80 12 11.80 0 0 0
#226 22/06/2023
11.80
0
 8,300 11.80 11.90 11.70 0 0 0
#227 21/06/2023
11.80
-0.10
 50,700 11.90 11.90 11.70 0 0 0
#228 20/06/2023
11.90
0.10
 39,530 11.80 11.90 11.80 0 0 0
#229 19/06/2023
11.80
-0.30
 88,400 12.10 12.10 11.80 0 2,500 -0.0
#230 16/06/2023
12.10
0
 81,636 12.10 12.20 12.10 0 0 0
#231 15/06/2023
12.10
-0.10
 28,045 12.20 12.20 12 0 0 0
#232 14/06/2023
12.20
-0.10
 63,400 12.30 12.30 12.10 0 0 0
#233 13/06/2023
12.30
0.10
 90,134 12.20 12.50 12 0 0 0
#234 12/06/2023
12.20
0.20
 136,300 12 12.50 12.10 0 0 0
#235 09/06/2023
12
0.10
 11,400 11.90 12 11.90 0 600 -0.0
#236 08/06/2023
11.90
-0.10
 144,567 12 12.10 11.90 0 7,700 -0.1
#237 07/06/2023
12
0
 154,461 12 12.10 11.80 0 0 0
#238 06/06/2023
12
-0.30
 50,700 12.30 12.30 12 0 0 0
#239 05/06/2023
12.30
0.20
 216,305 12.10 12.80 12.20 0 0 0
#240 02/06/2023
12.10
-0.09
 111,001 12.19 12.29 11.91 0 0 0
#241 01/06/2023
12.19
0.09
 105,100 12.10 12.19 12.01 0 0 0
#242 31/05/2023
12.10
0.28
 160,808 11.82 12.19 11.91 0 0 0
#243 30/05/2023
11.82
-0.09
 119,200 11.91 12.01 11.72 0 0 0
#244 29/05/2023
11.91
0.09
 77,000 11.82 12.01 11.82 0 0 0
#245 26/05/2023
11.82
-0.09
 23,890 11.91 12.01 11.82 0 0 0
#246 25/05/2023
11.91
0.19
 126,500 11.72 11.91 11.72 0 0 0
#247 24/05/2023
11.72
-0.19
 34,300 11.91 11.91 11.72 0 0 0
#248 23/05/2023
11.91
-0.19
 43,200 12.10 12.10 11.82 0 0 0
#249 22/05/2023
12.10
0.09
 47,905 12.01 12.19 11.82 400 0 0.0
#250 19/05/2023
12.01
0.38
 95,430 11.63 12.29 11.72 0 0 0
#251 18/05/2023
11.63
-0.09
 28,350 11.72 11.82 11.53 0 0 0
#252 17/05/2023
11.72
0
 26,180 11.72 12.01 11.63 0 0 0
#253 16/05/2023
11.72
-0.38
 20,933 12.10 12.10 11.72 0 0 0
#254 15/05/2023
12.10
-0.09
 27,600 12.19 12.19 11.91 0 0 0
#255 12/05/2023
12.19
0.38
 152,700 11.82 12.19 11.82 0 0 0
#256 11/05/2023
11.82
0.19
 21,000 11.63 11.82 11.63 0 0 0
#257 10/05/2023
11.63
-0.09
 10,300 11.72 11.72 11.53 0 0 0
#258 09/05/2023
11.72
0
 34,108 11.72 11.72 11.44 0 0 0
#259 08/05/2023
11.72
0.09
 19,108 11.63 11.82 11.34 0 0 0
#260 05/05/2023
11.63
-0.09
 8,725 11.72 11.72 11.44 300 0 0.0
#261 04/05/2023
11.72
0
 36,400 11.72 11.72 11.34 0 0 0
#262 28/04/2023
11.72
0.19
 25,400 11.53 11.82 11.53 0 500 -0.0
#263 27/04/2023
11.53
-0.19
 47,800 11.72 11.82 11.53 0 0 0
#264 26/04/2023
11.72
-0.09
 72,108 11.82 11.82 11.53 0 0 0
#265 25/04/2023
11.82
-0.28
 37,000 12.10 12.29 11.63 0 0 0
#266 24/04/2023
12.10
0.19
 177,508 11.91 12.38 11.63 0 500 -0.0
#267 21/04/2023
11.91
-0.57
 209,900 12.48 12.48 11.63 0 0 0
#268 20/04/2023
12.48
0.19
 221,745 12.29 12.67 12.29 0 0 0
#269 19/04/2023
12.29
0.28
 206,700 12.01 13.05 11.72 0 0 0
#270 18/04/2023
12.01
0
 54,301 12.01 12.19 11.82 0 0 0
#271 17/04/2023
12.01
0.38
 205,471 11.63 12.10 11.63 0 0 0
#272 14/04/2023
11.63
-0.09
 72,882 11.72 11.72 11.34 0 0 0
#273 13/04/2023
11.72
-0.09
 14,100 11.82 11.82 11.63 0 0 0
#274 12/04/2023
11.82
0.19
 45,200 11.63 11.91 11.63 0 0 0
#275 11/04/2023
11.63
0.09
 20,810 11.53 11.72 11.44 0 0 0
#276 10/04/2023
11.53
0.09
 48,601 11.44 11.82 11.44 7,100 0 0.1
#277 07/04/2023
11.44
-0.28
 20,600 11.72 11.72 11.34 0 0 0
#278 06/04/2023
11.72
0
 53,316 11.72 12.10 11.72 0 0 0
#279 05/04/2023
11.72
0
 38,608 11.72 11.82 11.63 0 0 0
#280 04/04/2023
11.72
0.09
 56,604 11.63 11.72 11.53 0 0 0
#281 03/04/2023
11.63
0
 29,700 11.63 11.91 11.53 9,700 0 0.1
#282 31/03/2023
11.63
0.19
 25,100 11.44 11.63 11.34 0 0 0
#283 30/03/2023
11.44
0
 3,223 11.44 11.53 11.34 0 0 0
#284 29/03/2023
11.44
0.09
 24,300 11.34 11.63 11.44 0 0 0
#285 28/03/2023
11.34
-0.38
 22,500 11.72 11.72 11.34 0 0 0
#286 27/03/2023
11.72
-0.19
 20,513 11.91 12.01 11.53 0 0 0
#287 24/03/2023
11.91
0.85
 128,338 11.06 12.10 10.97 0 0 0
#288 23/03/2023
11.06
0.09
 9,515 10.97 11.06 10.97 0 0 0
#289 22/03/2023
10.97
-0.19
 19,600 11.15 11.25 10.97 0 0 0
#290 21/03/2023
11.15
0
 6,920 11.15 11.15 10.97 0 0 0
#291 20/03/2023
11.15
-0.19
 7,700 11.34 11.34 11.06 0 0 0
#292 17/03/2023
11.34
0.09
 7,363 11.25 11.34 11.15 0 0 0
#293 16/03/2023
11.25
-0.09
 13,100 11.34 11.34 10.68 0 0 0
#294 15/03/2023
11.34
0.19
 9,600 11.15 11.34 11.15 0 0 0
#295 14/03/2023
11.15
0
 22,640 11.15 11.34 11.06 0 0 0
#296 13/03/2023
11.15
-0.28
 68,500 11.44 11.44 11.15 0 0 0
#297 10/03/2023
11.44
0.09
 17,300 11.34 11.44 11.25 0 0 0
#298 09/03/2023
11.34
-0.19
 14,900 11.53 11.53 11.34 0 0 0
#299 08/03/2023
11.53
0
 47,900 11.53 11.53 11.15 100 0 0.0
#300 07/03/2023
11.53
0.09
 22,900 11.44 11.53 11.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |