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)
23/04/2012
3.07
 531,300 2.88 3.08 2.84 0 0 0
20/04/2012
2.88
 104,100 2.89 2.91 2.87 0 0 0
19/04/2012
2.89
 115,700 2.80 2.98 2.80 0 0 0
18/04/2012
2.80
 40,500 2.73 2.84 2.73 0 0 0
17/04/2012
2.73
 52,600 2.73 2.77 2.73 0 300 -0.0
16/04/2012
2.73
 45,700 2.58 2.73 2.58 0 0 0
13/04/2012
2.58
 26,900 2.71 2.73 2.57 0 0 0
12/04/2012
2.71
 25,600 2.59 2.76 2.69 0 0 0
11/04/2012
2.59
 56,000 2.42 2.59 2.45 0 12,000 -0.3
10/04/2012
2.42
 41,500 2.34 2.46 2.34 0 3,000 -0.1
09/04/2012
2.34
 38,600 2.32 2.35 2.32 0 2,000 -0.0
06/04/2012
2.32
 103,100 2.32 2.34 2.28 0 300 -0.0
05/04/2012
2.32
 47,000 2.29 2.35 2.29 0 0 0
04/04/2012
2.29
 50,200 2.29 2.30 2.29 0 5,000 -0.1
03/04/2012
2.29
 57,400 2.29 2.32 2.29 0 0 0
30/03/2012
2.29
 28,600 2.27 2.32 2.26 0 0 0
29/03/2012
2.27
 11,700 2.34 2.34 2.26 0 0 0
28/03/2012
2.34
 32,100 2.32 2.35 2.27 0 0 0
27/03/2012
2.32
 69,500 2.35 2.36 2.25 100 0 0.0
26/03/2012
2.35
 67,500 2.22 2.35 2.23 0 0 0
23/03/2012
2.22
 30,600 2.16 2.22 2.17 0 0 0
22/03/2012
2.16
 48,600 2.16 2.20 2.16 100 0 0.0
21/03/2012
2.16
 81,700 2.05 2.16 2.12 100 0 0.0
20/03/2012
2.05
 16,900 1.97 2.05 1.98 0 0 0
19/03/2012
1.97
 21,300 1.96 1.98 1.95 1,000 0 0.0
16/03/2012
1.96
 12,300 1.94 1.97 1.92 0 0 0
15/03/2012
1.94
 29,700 1.89 1.94 1.86 4,000 0 0.1
14/03/2012
1.89
 3,300 1.82 1.89 1.86 0 0 0
13/03/2012
1.82
 31,100 1.81 1.84 1.82 5,000 0 0.1
12/03/2012
1.81
 66,600 1.85 1.85 1.81 0 0 0
09/03/2012
1.85
 60,200 1.81 1.86 1.81 0 5,000 -0.1
08/03/2012
1.81
 78,500 1.78 1.84 1.80 0 0 0
07/03/2012
1.78
 20,400 1.85 1.92 1.77 0 0 0
06/03/2012
1.85
 81,900 1.86 1.88 1.78 0 0 0
05/03/2012
1.86
 98,400 1.75 1.86 1.75 0 5,000 -0.1
02/03/2012
1.75
 39,200 1.74 1.75 1.73 0 0 0
01/03/2012
1.74
 33,000 1.71 1.74 1.70 0 0 0
29/02/2012
1.71
 8,400 1.68 1.73 1.66 0 0 0
28/02/2012
1.68
 25,100 1.77 1.77 1.68 0 1,500 -0.0
27/02/2012
1.77
 50,800 1.73 1.78 1.74 0 3,500 -0.1
24/02/2012
1.73
 73,500 1.74 1.75 1.71 0 0 0
23/02/2012
1.74
 105,800 1.74 1.74 1.69 0 5,000 -0.1
22/02/2012
1.74
 5,000 1.72 1.79 1.72 0 0 0
21/02/2012
1.72
 145,300 1.62 1.72 1.63 0 10,000 -0.2
20/02/2012
1.62
 26,900 1.55 1.62 1.54 0 0 0
17/02/2012
1.55
 51,100 1.48 1.57 1.49 0 0 0
16/02/2012
1.48
 16,400 1.47 1.49 1.47 0 0 0
15/02/2012
1.47
 62,300 1.47 1.49 1.45 0 0 0
14/02/2012
1.47
 63,700 1.44 1.48 1.44 0 0 0
13/02/2012
1.44
 4,500 1.48 1.51 1.44 0 0 0
10/02/2012
1.48
 305,100 1.38 1.48 1.43 0 0 0
09/02/2012
1.38
 34,600 1.43 1.46 1.38 0 0 0
08/02/2012
1.43
 114,800 1.34 1.43 1.35 0 100 -0.0
07/02/2012
1.34
 17,900 1.32 1.35 1.32 5,000 0 0.1
06/02/2012
1.32
 71,100 1.41 1.41 1.32 10,000 0 0.1
03/02/2012
1.41
 104,500 1.38 1.46 1.38 10,000 0 0.1
02/02/2012
1.38
 55,700 1.29 1.38 1.37 0 0 0
01/02/2012
1.29
 64,800 1.22 1.29 1.28 0 0 0
31/01/2012
1.22
 58,700 1.14 1.22 1.22 0 0 0
30/01/2012
1.14
 73,300 1.07 1.14 1.14 0 0 0
20/01/2012
1.07
 41,900 1.10 1.13 1.05 0 0 0
19/01/2012
1.10
 19,100 1.05 1.10 1.05 0 0 0
18/01/2012
1.05
 6,000 1.03 1.05 1.04 0 0 0
17/01/2012
1.03
 8,800 1.02 1.09 1.01 0 0 0
16/01/2012
1.02
 23,000 0.98 1.03 1.01 0 0 0
13/01/2012
0.98
 14,800 0.96 0.98 0.96 0 0 0
12/01/2012
0.96
 18,000 0.93 0.96 0.95 0 0 0
11/01/2012
0.93
 16,700 0.94 0.98 0.93 1,000 0 0.0
10/01/2012
0.94
 11,300 0.90 0.96 0.94 0 0 0
09/01/2012
0.90
 2,000 0.93 0.93 0.90 0 0 0
06/01/2012
0.93
 9,500 0.94 0.95 0.93 1,000 0 0.0
05/01/2012
0.94
 27,700 0.96 0.96 0.94 8,300 0 0.1
04/01/2012
0.96
 9,100 1.02 1.02 0.95 500 0 0.0
03/01/2012
1.02
 1,300 0.98 1.02 0.95 0 0 0
30/12/2011
0.98
 38,300 0.96 0.98 0.96 800 0 0.0
29/12/2011
0.96
 10,100 0.98 0.98 0.95 0 0 0
28/12/2011
0.98
 29,900 0.96 0.98 0.94 0 0 0
27/12/2011
0.96
 11,500 0.95 0.96 0.94 0 0 0
26/12/2011
0.95
 28,600 0.99 0.99 0.95 0 0 0
23/12/2011
0.99
 28,400 1.00 1.00 0.98 0 0 0
22/12/2011
1.00
 4,100 1.00 1.02 1.00 0 0 0
21/12/2011
1.00
 9,600 1.01 1.01 0.99 0 0 0
20/12/2011
1.01
 27,400 1.04 1.05 1.01 0 0 0
19/12/2011
1.04
 6,600 1.04 1.05 1.02 0 0 0
16/12/2011
1.04
 300 1.03 1.04 1.04 0 0 0
15/12/2011
1.03
 27,300 1.02 1.03 1.01 0 0 0
14/12/2011
1.02
 12,300 1.04 1.04 1.02 1,000 0 0.0
13/12/2011
1.04
 9,000 1.05 1.06 1.04 2,000 0 0.0
12/12/2011
1.05
 18,100 1.12 1.12 1.05 4,000 0 0.0
09/12/2011
1.12
 100 1.11 1.12 1.12 0 0 0
08/12/2011
1.11
 10,100 1.11 1.12 1.10 0 0 0
07/12/2011
1.11
 4,000 1.14 1.14 1.11 0 0 0
06/12/2011
1.14
 7,800 1.15 1.16 1.14 0 0 0
05/12/2011
1.15
 5,400 1.09 1.15 1.11 0 0 0
02/12/2011
1.09
 16,800 1.04 1.10 1.07 0 0 0
01/12/2011
1.04
 1,800 1.09 1.15 1.04 0 0 0
30/11/2011
1.09
 300 1.04 1.09 1.07 0 0 0
29/11/2011
1.04
 4,400 1.09 1.11 1.04 0 0 0
28/11/2011
1.09
 1,000 1.05 1.09 1.09 0 0 0
25/11/2011
1.05
 7,500 1.05 1.10 1.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |