CTCP Than Hà Tu - Vinacomin (tht)

12.20
-0.10
(-0.81%)
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)
19/04/2010
2.66
 456,700 2.52 2.69 2.54 0 6,000 -0.2
16/04/2010
2.52
 135,200 2.50 2.55 2.49 0 0 0
15/04/2010
2.50
 62,300 2.49 2.53 2.48 2,000 0 0.1
14/04/2010
2.49
 26,800 2.48 2.51 2.44 0 0 0
13/04/2010
2.48
 32,500 2.56 2.56 2.48 0 0 0
12/04/2010
2.56
 59,400 2.55 2.60 2.54 0 0 0
09/04/2010
2.55
 97,600 2.51 2.61 2.54 0 0 0
08/04/2010
2.51
 56,700 2.48 2.53 2.48 0 0 0
07/04/2010
2.48
 80,200 2.45 2.50 2.47 0 0 0
06/04/2010
2.45
 50,300 2.49 2.49 2.43 3,000 0 0.1
05/04/2010
2.49
 82,600 2.41 2.49 2.41 3,000 0 0.1
02/04/2010
2.41
 74,400 2.42 2.46 2.41 14,000 0 0.4
01/04/2010
2.42
 64,600 2.37 2.46 2.36 0 0 0
31/03/2010
2.37
 40,300 2.45 2.48 2.37 3,000 0 0.1
30/03/2010
2.45
 82,100 2.49 2.49 2.41 8,000 0 0.2
29/03/2010
2.49
 41,200 2.50 2.54 2.48 14,000 0 0.4
26/03/2010
2.50
 52,300 2.51 2.53 2.47 0 10,000 -0.3
25/03/2010
2.51
 28,900 2.56 2.56 2.48 0 0 0
24/03/2010
2.56
 40,800 2.45 2.59 2.53 0 0 0
23/03/2010
2.45
 63,200 2.57 2.59 2.45 0 0 0
22/03/2010
2.57
 37,600 2.62 2.69 2.57 0 0 0
19/03/2010
2.62
 56,300 2.68 2.70 2.62 0 0 0
18/03/2010
2.68
 61,800 2.66 2.70 2.62 0 3,000 -0.1
17/03/2010
2.66
 160,000 2.64 2.71 2.60 1,000 0 0.0
16/03/2010
2.64
 213,200 2.75 2.76 2.62 0 0 0
15/03/2010
2.75
 110,300 2.77 2.91 2.75 0 0 0
12/03/2010
2.77
 206,600 2.66 2.83 2.66 0 2,500 -0.1
11/03/2010
2.66
 121,300 2.64 2.68 2.62 0 3,000 -0.1
10/03/2010
2.64
 93,200 2.66 2.69 2.63 0 0 0
09/03/2010
2.66
 147,400 2.72 2.72 2.64 0 3,000 -0.1
08/03/2010
2.72
 258,600 2.76 2.79 2.67 0 4,000 -0.1
05/03/2010
2.76
 110,000 2.71 2.77 2.67 0 500 -0.0
04/03/2010
2.71
 214,800 2.64 2.81 2.66 0 0 0
03/03/2010
2.64
 134,600 2.58 2.71 2.56 0 2,200 -0.1
02/03/2010
2.58
 286,000 2.76 2.76 2.56 0 500 -0.0
01/03/2010
2.76
 434,500 2.61 2.76 2.62 6,000 100 0.2
26/02/2010
2.61
 60,900 2.59 2.63 2.54 0 0 0
25/02/2010
2.59
 31,800 2.61 2.64 2.55 1,000 0 0.0
24/02/2010
2.61
 108,500 2.63 2.78 2.54 700 0 0.0
23/02/2010
2.63
 477,700 2.46 2.63 2.50 3,500 0 0.1
22/02/2010
2.46
 32,800 2.48 2.53 2.45 0 0 0
12/02/2010
2.48
 30,800 2.43 2.48 2.43 0 0 0
11/02/2010
2.43
 35,400 2.38 2.45 2.36 0 0 0
10/02/2010
2.38
 47,300 2.34 2.41 2.36 0 0 0
09/02/2010
2.34
 83,600 2.38 2.38 2.32 600 0 0.0
08/02/2010
2.38
 93,700 2.46 2.49 2.34 0 0 0
05/02/2010
2.46
 47,400 2.50 2.54 2.43 0 0 0
04/02/2010
2.50
 55,500 2.54 2.60 2.49 0 0 0
03/02/2010
2.54
 82,900 2.60 2.71 2.54 0 0 0
02/02/2010
2.60
 390,300 2.42 2.60 2.48 0 0 0
01/02/2010
2.42
 19,200 2.39 2.45 2.41 0 0 0
29/01/2010
2.39
 52,800 2.41 2.49 2.34 1,800 0 0.0
28/01/2010
2.41
 24,500 2.52 2.54 2.39 0 0 0
27/01/2010
2.52
 209,400 2.42 2.55 2.41 0 0 0
26/01/2010
2.42
 112,300 2.29 2.42 2.34 0 0 0
25/01/2010
2.29
 23,200 2.24 2.29 2.24 0 0 0
22/01/2010
2.24
 61,800 2.22 2.27 2.14 0 0 0
21/01/2010
2.22
 50,300 2.32 2.33 2.17 0 0 0
20/01/2010
2.32
 59,800 2.39 2.41 2.27 0 0 0
19/01/2010
2.39
 53,600 2.31 2.39 2.31 0 0 0
18/01/2010
2.31
 139,300 2.39 2.39 2.27 0 0 0
15/01/2010
2.39
 65,000 2.54 2.58 2.39 0 0 0
14/01/2010
2.54
 125,700 2.49 2.55 2.45 0 0 0
13/01/2010
2.49
 110,400 2.41 2.54 2.30 2,000 0 0.1
12/01/2010
2.41
 89,300 2.62 2.68 2.41 400 0 0.0
11/01/2010
2.62
 129,700 2.51 2.64 2.54 0 0 0
08/01/2010
2.51
 121,400 2.56 2.69 2.47 2,000 0 0.1
07/01/2010
2.56
 83,300 2.67 2.69 2.54 0 0 0
06/01/2010
2.67
 166,400 2.76 2.78 2.67 0 0 0
05/01/2010
2.76
 179,100 2.78 2.96 2.72 500 0 0.0
04/01/2010
2.78
 122,500 2.61 2.78 2.62 0 0 0
31/12/2009
2.61
 106,900 2.45 2.65 2.49 0 0 0
30/12/2009
2.45
 99,800 2.41 2.61 2.38 0 0 0
29/12/2009
2.41
 74,800 2.50 2.54 2.36 0 0 0
28/12/2009
2.50
 215,800 2.35 2.50 2.37 0 0 0
25/12/2009
2.35
 129,100 2.25 2.35 2.27 0 0 0
24/12/2009
2.25
 133,200 2.14 2.25 2.09 0 500 0
23/12/2009
2.14
 38,900 2.12 2.17 2.05 0 0 0
22/12/2009
2.12
 62,500 2.15 2.27 2.12 0 0 0
21/12/2009
2.15
 31,300 2.01 2.15 2.10 0 0 0
18/12/2009
2.01
 56,900 1.97 2.01 1.97 0 0 0
17/12/2009
1.97
 25,300 1.92 1.97 1.85 0 0 0
16/12/2009
1.92
 68,500 2.01 2.01 1.90 0 0 0
15/12/2009
2.01
 35,200 2.09 2.10 2.01 0 0 0
14/12/2009
2.09
 92,900 1.95 2.09 1.89 0 0 0
11/12/2009
1.95
 89,300 2.06 2.06 1.94 0 0 0
10/12/2009
2.06
 77,500 2.13 2.18 2.04 3,200 0 0
09/12/2009
2.13
 64,700 2.25 2.25 2.08 0 0 0
08/12/2009
2.25
 34,400 2.28 2.29 2.19 1,000 0 0
07/12/2009
2.28
 27,300 2.27 2.30 2.27 0 0 0
04/12/2009
2.27
 22,900 2.28 2.34 2.25 200 0 0
03/12/2009
2.28
 52,600 2.27 2.33 2.20 0 0 0
02/12/2009
2.27
 144,300 2.39 2.39 2.22 200 0 0
01/12/2009
2.39
 131,800 2.32 2.39 2.36 0 0 0
30/11/2009
2.32
 82,600 2.19 2.32 2.17 0 0 0
27/11/2009
2.19
 298,500 2.29 2.44 2.13 0 0 0
26/11/2009
2.29
 16,900 2.44 2.44 2.29 0 0 0
25/11/2009
2.44
 102,000 2.56 2.60 2.44 0 3,000 0
24/11/2009
2.56
 61,400 2.70 2.71 2.54 0 0 0
23/11/2009
2.70
 41,600 2.79 2.87 2.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |