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
(2024-08-19) 		-0.50 -3.91% 218,500 21,200 0.3
12
12.80
12.30
2 tháng
(2024-07-22) 		-0.30 -2.38% 1,030,000 12,800 0.2
12
13
12.30
3 tháng
(2024-06-20) 		0 0% 1,622,400 26,980 0.3
12
13
12.30
6 tháng
(2024-03-22) 		0.26 2.18% 3,553,400 117,780 1.5
11.94
13
12.30
12 tháng
(2023-09-25) 		0.26 2.18% 6,357,900 -126,800 -1.5
11.30
13
12.30
24 tháng
(2022-09-29) 		2.15 21.14% 21,073,443 -80,360 -0.9
5.78
13
12.30
36 tháng
(2021-10-04) 		-4.34 -26.07% 58,902,463 -458,460 -7.4
5.78
16.64
12.30
60 tháng
(2019-10-15) 		7.75 170.34% 92,234,494 -697,880 -10.2
4.29
16.64
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2009
2.79
 90,600 2.84 2.89 2.76 0 0 0
19/11/2009
2.84
 85,000 2.76 2.88 2.76 3,000 0 0
18/11/2009
2.76
 69,500 2.69 2.78 2.68 0 0 0
17/11/2009
2.69
 64,700 2.70 2.80 2.68 0 0 0
16/11/2009
2.70
 59,100 2.72 2.76 2.69 0 0 0
13/11/2009
2.72
 105,600 2.77 2.77 2.69 0 0 0
12/11/2009
2.77
 85,200 2.71 2.83 2.72 0 0 0
11/11/2009
2.71
 93,500 2.55 2.78 2.45 0 0 0
10/11/2009
2.55
 81,900 2.63 2.74 2.51 0 0 0
09/11/2009
2.63
 147,400 2.80 2.91 2.63 0 0 0
06/11/2009
2.80
 102,600 2.89 3.05 2.68 0 0 0
05/11/2009
2.89
 127,400 2.87 2.96 2.74 0 0 0
04/11/2009
2.87
 166,300 2.83 2.98 2.71 0 43,800 0
03/11/2009
2.83
 188,900 3.03 3.03 2.83 0 0 0
02/11/2009
3.03
 56,800 3.24 3.24 3.03 15,500 0 0
30/10/2009
3.24
 142,900 3.11 3.26 3.20 0 0 0
29/10/2009
3.11
 240,600 3.10 3.30 2.89 5,000 0 0
28/10/2009
3.10
 265,700 2.96 3.10 2.84 0 0 0
27/10/2009
2.96
 223,300 3.02 3.03 2.84 0 2,500 0
26/10/2009
3.02
 208,700 3.15 3.16 2.98 0 0 0
23/10/2009
3.15
 197,200 3.27 3.33 3.06 0 0 0
22/10/2009
3.27
 288,700 3.41 3.41 3.22 0 0 0
21/10/2009
3.41
 182,500 3.56 3.56 3.34 2,000 0 0
20/10/2009
3.56
 238,900 3.31 3.56 3.32 0 0 0
19/10/2009
3.31
 206,400 3.50 3.50 3.27 0 400 0
16/10/2009
3.50
 220,600 3.67 3.76 3.50 300 0 0
15/10/2009
3.67
 293,200 3.74 3.95 3.67 49,800 0 0
14/10/2009
3.74
 520,200 3.66 3.84 3.41 0 11,000 0
13/10/2009
3.66
 1,500,800 3.43 3.66 3.59 20,400 0 0
12/10/2009
3.43
 79,200 3.21 3.43 3.43 0 0 0
09/10/2009
3.21
 136,800 3.04 3.21 3.21 0 0 0
08/10/2009
3.04
 418,200 2.88 3.04 2.88 1,500 0 0
07/10/2009
2.88
 236,400 2.76 2.89 2.77 0 0 0
06/10/2009
2.76
 202,200 2.71 2.83 2.72 0 0 0
05/10/2009
2.71
 130,500 2.75 2.79 2.67 0 0 0
02/10/2009
2.75
 156,200 2.79 2.79 2.66 1,000 0 0
01/10/2009
2.79
 90,300 2.92 2.92 2.78 1,000 0 0
30/09/2009
2.92
 376,100 2.77 2.96 2.79 0 1,000 0
29/09/2009
2.77
 112,800 2.77 2.83 2.76 0 0 0
28/09/2009
2.77
 191,500 2.78 2.85 2.76 0 0 0
25/09/2009
2.78
 180,000 2.76 2.78 2.70 0 0 0
24/09/2009
2.76
 92,000 2.77 2.84 2.72 500 0 0
23/09/2009
2.77
 235,300 2.81 2.90 2.77 0 100 0
22/09/2009
2.81
 207,400 2.86 2.91 2.76 1,000 0 0
21/09/2009
2.86
 125,500 2.83 2.96 2.83 0 0 0
18/09/2009
2.83
 124,600 2.81 2.89 2.78 0 0 0
17/09/2009
2.81
 228,800 2.83 2.89 2.78 0 0 0
16/09/2009
2.83
 164,000 2.90 2.94 2.82 2,500 0 0
15/09/2009
2.90
 91,800 3.04 3.06 2.89 0 0 0
14/09/2009
3.04
 422,100 2.92 3.10 2.89 0 1,500 0
11/09/2009
2.92
 235,600 2.87 2.97 2.88 11,000 0 0
10/09/2009
2.87
 150,900 2.84 2.89 2.76 2,000 0 0
09/09/2009
2.84
 114,100 2.88 2.94 2.82 0 0 0
08/09/2009
2.88
 121,500 2.88 2.98 2.84 0 0 0
07/09/2009
2.88
 273,200 2.73 2.96 2.71 0 0 0
04/09/2009
2.73
 314,900 2.91 2.91 2.73 100 0 0
03/09/2009
2.91
 283,900 3.03 3.04 2.83 0 0 0
01/09/2009
3.03
 332,400 2.98 3.17 2.93 0 0 0
31/08/2009
2.98
 640,800 2.82 2.98 2.89 0 0 0
28/08/2009
2.82
 181,600 2.64 2.82 2.69 2,200 0 0
27/08/2009
2.64
 177,100 2.62 2.69 2.58 1,200 0 0
26/08/2009
2.62
 208,300 2.62 2.68 2.56 0 8,000 0
25/08/2009
2.62
 251,800 2.54 2.62 2.51 0 0 0
24/08/2009
2.54
 281,900 2.45 2.61 2.47 0 600 0
21/08/2009
2.45
 266,500 2.61 2.71 2.41 1,800 0 0
20/08/2009
2.61
 493,200 2.44 2.61 2.50 1,000 0 0
19/08/2009
2.44
 158,900 2.41 2.44 2.41 0 0 0
18/08/2009
2.41
 162,600 2.32 2.41 2.20 0 0 0
17/08/2009
2.32
 294,200 2.41 2.41 2.32 0 0 0
14/08/2009
2.41
 574,000 2.49 2.66 2.34 600 3,000 0
13/08/2009
2.49
 89,100 2.34 2.49 2.49 0 0 0
12/08/2009
2.34
 75,200 2.23 2.34 2.34 0 0 0
11/08/2009
2.23
 139,300 2.10 2.23 2.11 0 0 0
10/08/2009
2.10
 169,100 2.05 2.12 2.04 0 0 0
07/08/2009
2.05
 47,500 2.03 2.06 2.01 0 0 0
06/08/2009
2.03
 39,400 2.06 2.08 2.02 0 0 0
05/08/2009
2.06
 42,200 2.06 2.06 2.01 0 0 0
04/08/2009
2.06
 79,600 2.01 2.09 2.04 100 0 0
03/08/2009
2.01
 37,500 2.08 2.08 2.01 0 0 0
31/07/2009
2.08
 52,300 2.01 2.10 2.01 2,000 0 0
30/07/2009
2.01
 31,400 2.01 2.05 1.99 100 1,000 0
29/07/2009
2.01
 72,900 2.04 2.10 2.00 0 0 0
28/07/2009
2.04
 121,500 2.17 2.18 2.04 100 0 0
27/07/2009
2.17
 199,900 2.12 2.26 2.10 0 0 0
24/07/2009
2.12
 96,700 2.06 2.12 2.08 0 0 0
23/07/2009
2.06
 104,600 1.92 2.06 1.89 1,000 0 0
22/07/2009
1.92
 28,300 1.92 1.97 1.91 0 0 0
21/07/2009
1.92
 39,700 1.92 1.93 1.88 0 0 0
20/07/2009
1.92
 42,200 2.00 2.00 1.87 1,000 0 0
17/07/2009
2.00
 32,700 2.03 2.06 1.97 0 0 0
16/07/2009
2.03
 58,300 1.98 2.08 1.99 0 0 0
15/07/2009
1.98
 33,700 1.93 2.01 1.95 0 0 0
14/07/2009
1.93
 76,500 1.92 2.01 1.88 0 0 0
13/07/2009
1.92
 64,000 2.04 2.04 1.92 0 0 0
10/07/2009
2.04
 48,800 2.10 2.11 2.03 0 0 0
09/07/2009
2.10
 75,100 2.12 2.14 2.06 0 0 0
08/07/2009
2.12
 57,500 2.17 2.17 2.06 0 0 0
07/07/2009
2.17
 108,200 2.19 2.30 2.13 0 0 0
06/07/2009
2.19
 56,600 2.10 2.19 2.12 0 0 0
03/07/2009
2.10
 147,400 2.02 2.10 1.97 8,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |