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)
13/09/2012
1.98
 39,200 1.98 1.98 1.93 1,000 0 0.0
12/09/2012
1.98
 55,400 2.02 2.11 1.97 1,000 0 0.0
11/09/2012
2.02
 53,000 1.97 2.02 1.95 1,500 0 0.0
10/09/2012
1.97
 92,700 2.11 2.11 1.97 1,500 0 0.0
07/09/2012
2.11
 149,500 2.09 2.17 2.11 2,600 0 0.0
06/09/2012
2.09
 221,400 1.97 2.09 2.02 0 0 0
05/09/2012
1.97
 140,300 1.84 1.97 1.87 0 0 0
04/09/2012
1.84
 78,500 1.75 1.86 1.75 0 0 0
31/08/2012
1.75
 36,600 1.73 1.75 1.71 0 0 0
30/08/2012
1.73
 27,700 1.75 1.80 1.73 5,000 0 0.0
29/08/2012
1.75
 22,900 1.69 1.75 1.67 0 0 0
28/08/2012
1.69
 34,200 1.67 1.69 1.67 0 0 0
27/08/2012
1.67
 48,500 1.78 1.78 1.67 0 0 0
24/08/2012
1.78
 49,900 1.69 1.80 1.63 5,000 0 0.0
23/08/2012
1.69
 137,200 1.82 1.82 1.69 5,000 0 0.0
22/08/2012
1.82
 67,200 1.86 1.87 1.80 0 0 0
21/08/2012
1.86
 174,800 1.98 1.98 1.86 60,000 0 0.6
20/08/2012
1.98
 24,100 1.98 1.98 1.97 0 0 0
17/08/2012
1.98
 38,200 1.97 2.00 1.95 3,000 0 0.0
16/08/2012
1.97
 23,600 1.97 1.97 1.95 30,000 0 0.3
15/08/2012
1.97
 37,900 1.97 1.98 1.95 0 0 0
14/08/2012
1.97
 67,900 1.98 1.98 1.95 36,700 0 0.4
13/08/2012
1.98
 26,300 1.98 1.98 1.95 0 0 0
10/08/2012
1.98
 34,500 1.98 1.98 1.97 0 0 0
09/08/2012
1.98
 36,600 2.00 2.00 1.98 2,000 0 0.0
08/08/2012
2.00
 30,200 1.98 2.00 1.97 32,900 5,000 0.3
07/08/2012
1.98
 32,000 2.04 2.04 1.98 0 0 0
06/08/2012
2.04
 35,000 1.98 2.04 1.98 100 0 0.0
03/08/2012
1.98
 18,000 1.98 1.98 1.95 0 0 0
02/08/2012
1.98
 18,500 1.97 2.00 1.95 900 0 0.0
01/08/2012
1.97
 51,900 1.97 1.97 1.93 30,000 3,500 0.3
31/07/2012
1.97
 29,300 2.00 2.00 1.97 50,600 1,000 0.5
30/07/2012
2.00
 44,900 2.02 2.02 1.97 0 0 0
27/07/2012
2.02
 7,500 2.06 2.09 2.00 500 0 0.0
26/07/2012
2.06
 45,200 1.98 2.06 1.98 3,000 0 0.0
25/07/2012
1.98
 78,500 1.98 2.02 1.93 5,000 0 0.1
24/07/2012
1.98
 67,400 2.02 2.04 1.95 7,000 0 0.1
23/07/2012
2.02
 50,900 2.09 2.09 2.02 0 0 0
20/07/2012
2.09
 53,200 2.13 2.20 2.06 8,600 0 0.1
19/07/2012
2.13
 118,600 2.17 2.17 2.04 11,000 0 0.1
18/07/2012
2.17
 33,800 2.17 2.17 2.06 0 0 0
17/07/2012
2.17
 19,400 2.15 2.19 2.11 0 0 0
16/07/2012
2.15
 1,600 2.15 2.15 2.09 0 0 0
13/07/2012
2.15
 26,700 2.08 2.17 2.08 0 0 0
12/07/2012
2.08
 6,000 2.09 2.09 2.02 0 0 0
11/07/2012
2.09
 3,300 2.09 2.11 2.04 0 0 0
10/07/2012
2.09
 1,300 2.08 2.09 2.06 0 0 0
09/07/2012
2.08
 100 2.11 2.11 2.08 0 0 0
06/07/2012
2.11
 20,700 2.09 2.13 2.08 10,000 0 0.1
05/07/2012
2.09
 18,000 2.00 2.09 2.00 100 0 0.0
04/07/2012
2.00
 24,700 2.02 2.13 1.98 5,000 0 0.1
03/07/2012
2.02
 14,900 2.04 2.04 1.97 0 0 0
02/07/2012
2.04
 24,100 2.04 2.06 2.02 0 0 0
29/06/2012
2.04
 8,800 2.06 2.08 2.04 0 1,000 -0.0
28/06/2012
2.06
 11,700 2.06 2.06 2.00 0 0 0
27/06/2012
2.06
 7,000 2.02 2.09 2.02 0 0 0
26/06/2012
2.02
 64,400 2.13 2.13 2.00 0 0 0
25/06/2012
2.13
 42,800 2.20 2.28 2.13 0 0 0
22/06/2012
2.20
 29,300 2.22 2.26 2.19 0 1,000 -0.0
21/06/2012
2.22
 8,800 2.28 2.28 2.22 0 0 0
20/06/2012
2.28
 12,600 2.26 2.28 2.24 0 0 0
19/06/2012
2.26
 21,100 2.31 2.31 2.24 0 0 0
18/06/2012
2.31
 13,100 2.22 2.33 2.24 0 0 0
15/06/2012
2.22
 39,300 2.28 2.30 2.22 0 0 0
14/06/2012
2.28
 14,000 2.31 2.31 2.24 0 0 0
13/06/2012
2.31
 56,500 2.33 2.33 2.24 0 0 0
12/06/2012
2.33
 37,000 2.39 2.39 2.28 0 0 0
11/06/2012
2.39
 3,500 2.42 2.48 2.37 0 0 0
08/06/2012
2.42
 13,400 2.46 2.48 2.39 0 0 0
07/06/2012
2.46
 52,900 2.37 2.48 2.41 0 0 0
06/06/2012
2.37
 12,400 2.35 2.37 2.31 400 2,000 -0.0
05/06/2012
2.35
 22,700 2.28 2.35 2.26 400 0 0.0
04/06/2012
2.28
 54,900 2.37 2.37 2.24 19,900 0 0.2
01/06/2012
2.37
 16,100 2.33 2.41 2.31 1,400 0 0.0
31/05/2012
2.33
 23,100 2.39 2.39 2.33 1,000 0 0.0
30/05/2012
2.39
 15,800 2.41 2.46 2.37 400 0 0.0
29/05/2012
2.41
 65,100 2.39 2.41 2.31 300 0 0.0
28/05/2012
2.39
 78,000 2.46 2.50 2.39 0 4,000 -0.1
25/05/2012
2.46
 66,700 2.31 2.46 2.33 0 0 0
24/05/2012
2.31
 60,800 2.46 2.46 2.28 0 6,600 -0.1
23/05/2012
2.46
 54,000 2.57 2.57 2.39 0 0 0
22/05/2012
2.57
 34,700 2.61 2.74 2.55 2,500 0 0.0
21/05/2012
2.61
 59,300 2.44 2.61 2.52 5,500 0 0.1
18/05/2012
2.44
 90,000 2.61 2.61 2.44 0 0 0
17/05/2012
2.61
 124,800 2.63 2.77 2.57 0 0 0
16/05/2012
2.63
 62,400 2.44 2.63 2.44 200 0 0.0
15/05/2012
2.44
 124,000 2.63 2.63 2.44 5,500 5,000 0.0
14/05/2012
2.63
 146,200 2.85 2.88 2.63 3,500 0 0.1
11/05/2012
2.85
 131,200 2.96 2.96 2.79 3,500 3,000 0.0
10/05/2012
2.96
 254,800 3.20 3.20 2.96 1,600 11,000 -0.2
09/05/2012
3.20
 92,400 3.34 3.34 3.18 0 0 0
08/05/2012
3.34
 149,700 3.34 3.56 3.34 0 4,000 -0.1
07/05/2012: Cổ tức tiền mặt tỉ lệ: 30%
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
07/05/2012
3.34
 313,900 3.15 3.34 3.27 0 0 0
04/05/2012
3.15
 328,500 3.09 3.18 3.09 0 0 0
03/05/2012
3.09
 221,700 3.09 3.17 3.04 1,500 0 0.0
02/05/2012
3.09
 198,600 3.16 3.19 3.05 10,000 0 0.3
27/04/2012
3.16
 266,000 3.17 3.19 3.02 4,800 0 0.1
26/04/2012
3.17
 87,400 3.22 3.29 3.17 1,000 0 0.0
25/04/2012
3.22
 203,700 3.27 3.40 3.22 1,800 0 0.1
24/04/2012
3.27
 609,700 3.07 3.28 3.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |