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
(2024-08-19) 		-0.70 -5.47% 199,700 21,100 0.3
12.10
12.80
12.10
2 tháng
(2024-07-18) 		-0.40 -3.20% 1,091,700 12,700 0.2
12.10
13
12.10
3 tháng
(2024-06-18) 		-0.30 -2.42% 1,627,600 26,980 0.3
12
13
12.10
6 tháng
(2024-03-20) 		0.16 1.30% 3,549,900 117,680 1.5
11.94
13
12.10
12 tháng
(2023-09-22) 		-0.68 -5.30% 6,364,800 -126,900 -1.5
11.30
13
12.10
24 tháng
(2022-09-27) 		1.68 16.17% 21,110,010 -80,460 -0.9
5.78
13
12.10
36 tháng
(2021-10-04) 		-4.54 -27.28% 58,883,663 -458,560 -7.4
5.78
16.64
12.10
60 tháng
(2019-10-14) 		7.68 173.77% 92,215,694 -697,980 -10.2
4.29
16.64
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
12.10
 17,800 12.10 12.10 12.10 0 0 0
13/09/2024
12.20
 4,700 12.20 12.30 12.20 0 0 0
12/09/2024
12.30
 3,200 12.30 12.30 12.30 0 0 0
11/09/2024
12.30
 9,700 12.30 12.40 12.30 100 0 0.0
10/09/2024
12.30
 20,600 12.30 12.40 12.20 600 0 0.0
09/09/2024
12.50
 7,300 12.50 12.50 12.30 300 0 0.0
06/09/2024
12.40
 2,900 12.40 12.50 12.40 0 0 0
05/09/2024
12.40
 9,900 12.50 12.50 12.40 0 0 0
04/09/2024
12.60
 7,500 12.60 12.70 12.50 500 0 0.0
30/08/2024
12.60
 2,000 12.50 12.60 12.50 100 0 0.0
29/08/2024
12.50
 20,200 12.50 12.70 12.40 200 0 0.0
28/08/2024
12.70
 8,600 12.70 12.80 12.50 2,100 600 0.0
27/08/2024
12.70
 13,800 12.70 12.70 12.60 2,900 0 0.0
26/08/2024
12.60
 3,900 12.70 12.70 12.60 100 0 0.0
23/08/2024
12.70
 20,400 12.50 12.70 12.50 14,800 0 0.2
22/08/2024
12.50
 21,900 12.60 12.60 12.40 0 0 0
21/08/2024
12.60
 3,100 12.60 12.70 12.50 0 0 0
20/08/2024
12.50
 14,300 12.80 12.80 12.50 0 0 0
19/08/2024
12.80
 7,900 12.80 12.90 12.80 0 0 0
16/08/2024
12.80
 5,700 12.70 12.90 12.70 0 0 0
15/08/2024
12.70
 10,700 12.50 12.80 12.50 5,000 500 0.1
14/08/2024
12.70
 24,400 12.70 12.70 12.40 0 0 0
13/08/2024
12.70
 1,600 12.70 12.70 12.70 1,400 0 0.0
12/08/2024
12.80
 40,100 12.50 12.80 12.40 0 0 0
09/08/2024
12.50
 8,500 12.70 12.80 12.50 300 1,300 -0.0
08/08/2024
12.60
 14,100 12.50 12.60 12.40 0 100 -0.0
07/08/2024
12.60
 49,700 12.40 12.70 12.30 5,000 0 0.1
06/08/2024
12.50
 28,500 12.30 12.50 12.30 0 10,000 -0.1
05/08/2024
12.50
 73,300 12.80 13 12.40 2,000 10,000 -0.1
02/08/2024
12.80
 27,400 12.90 13 12.60 0 200 -0.0
01/08/2024
12.90
 103,900 13 13.20 12.50 1,600 100 0.0
31/07/2024
13
 35,800 12.90 13.20 12.80 0 800 -0.0
30/07/2024
12.90
 63,600 12.80 13 12.60 200 0 0.0
29/07/2024
12.80
 32,200 12.70 12.80 12.60 100 0 0.0
26/07/2024
12.80
 28,500 12.60 13 12.60 800 1,700 -0.0
25/07/2024
12.80
 61,600 12.70 12.90 12.60 0 0 0
24/07/2024
12.70
 63,300 12.60 12.80 12.50 0 0 0
23/07/2024
12.70
 82,600 12.60 12.80 12.50 0 0 0
22/07/2024
12.60
 56,000 12.60 12.60 12.30 500 600 -0.0
19/07/2024
12.70
 66,700 12.30 12.70 12.30 300 300 0
18/07/2024
12.50
 13,800 12.40 12.50 12.30 0 0 0
17/07/2024
12.50
 26,600 12.40 12.50 12.30 0 0 0
16/07/2024
12.50
 22,800 12.40 12.50 12.30 100 0 0.0
15/07/2024
12.30
 30,600 12.30 12.50 12.30 900 0 0.0
12/07/2024
12.50
 12,900 12.40 12.50 12.20 0 0 0
11/07/2024
12.40
 22,800 12.30 12.40 12.30 0 0 0
10/07/2024
12.30
 26,800 12.20 12.30 12.20 0 0 0
09/07/2024
12.30
 3,400 12.30 12.40 12.20 300 700 -0.0
08/07/2024
12.60
 15,400 12.20 13.10 12.20 100 0 0.0
05/07/2024
12.10
 6,900 12.20 12.20 12.10 1,300 0 0.0
04/07/2024
12.30
 32,100 12.20 12.40 12.20 3,000 0 0.0
03/07/2024
12.10
 9,700 12.10 12.20 12.10 0 0 0
02/07/2024
12.30
 74,500 12.20 12.30 12.20 3,800 0 0.0
01/07/2024
12.20
 38,000 12.10 12.20 12 0 1,500 -0.0
28/06/2024
12.10
 47,300 12.20 12.20 12 6,600 20 0.1
27/06/2024
12.10
 16,900 12 12.10 12 0 0 0
26/06/2024
12
 14,000 12.20 12.20 12 0 0 0
25/06/2024
12.10
 46,600 12.10 12.20 12 0 0 0
24/06/2024
12.20
 15,300 12.30 12.30 12.20 0 0 0
21/06/2024
12.30
 35,200 12.30 12.40 12.20 400 0 0.0
20/06/2024
12.30
 14,100 12.30 12.40 12.20 100 200 -0.0
19/06/2024
12.40
 23,100 12.30 12.40 12.30 0 0 0
18/06/2024
12.40
 900 12.30 12.40 12.30 100 0 0.0
17/06/2024
12.50
 20,200 12.40 12.50 12.20 6,700 0 0.1
14/06/2024
12.40
 25,300 12.20 12.40 12.20 0 0 0
13/06/2024
12.40
 52,400 12.20 12.80 12 1,100 100 0.0
12/06/2024
12.20
 11,000 12.10 12.30 12.10 0 0 0
11/06/2024
12.10
 22,400 12.20 12.30 12.10 0 0 0
10/06/2024
12.20
 14,200 12.40 12.40 12.10 0 900 -0.0
07/06/2024
12.40
 17,000 12.50 12.50 12.10 0 0 0
06/06/2024
12.50
 3,800 12.50 12.50 12.40 0 0 0
05/06/2024
12.60
 87,400 12.40 12.90 12.40 400 1,800 -0.0
04/06/2024
12.30
 8,400 12.30 12.30 12.20 1,000 0 0.0
03/06/2024
12.30
 5,000 12.10 12.30 12.10 0 0 0
31/05/2024
12.10
 10,000 12.30 12.30 12.10 0 0 0
30/05/2024
12.10
 12,000 12.30 12.30 12 0 0 0
29/05/2024
12.10
 23,200 12.30 12.30 12.10 700 0 0.0
28/05/2024
12.30
 29,000 12.20 12.60 11.40 100 0 0.0
27/05/2024: Cổ tức tiền mặt tỉ lệ: 10%
27/05/2024
12.60
 43,300 13 13 12.10 0 1,000 -0.0
24/05/2024
12.50
 106,200 12.59 12.59 12.41 0 0 0
23/05/2024
12.59
 49,300 12.69 12.69 12.41 0 0 0
22/05/2024
12.59
 254,700 12.50 12.69 12.50 76,500 0 1.0
21/05/2024
12.50
 88,000 12.50 12.50 12.31 11,400 0 0.2
20/05/2024
12.50
 23,700 12.50 12.50 12.31 0 0 0
17/05/2024
12.50
 28,700 12.50 12.50 12.31 0 500 -0.0
16/05/2024
12.50
 25,400 12.22 12.59 12.22 0 400 -0.0
15/05/2024
12.50
 33,300 12.41 12.50 12.41 0 1,200 -0.0
14/05/2024
12.41
 13,200 12.31 12.41 12.22 0 0 0
13/05/2024
12.31
 56,400 12.31 12.41 12.31 0 0 0
10/05/2024
12.31
 26,100 12.41 12.50 12.22 0 0 0
09/05/2024
12.41
 19,800 12.50 12.59 12.31 0 0 0
08/05/2024
12.50
 30,900 12.13 12.50 12.13 0 300 -0.0
07/05/2024
12.22
 1,200 12.13 12.22 12.13 0 0 0
06/05/2024
12.31
 12,600 12.22 12.31 12.13 0 0 0
03/05/2024
12.13
 8,000 12.13 12.13 12.13 0 0 0
02/05/2024
12.04
 8,000 11.76 12.13 11.76 0 0 0
26/04/2024
12.13
 100,100 12.04 12.13 12.04 0 0 0
25/04/2024
11.94
 1,300 11.94 11.94 11.94 0 0 0
24/04/2024
11.94
 27,200 11.94 12.04 11.76 100 0 0.0
23/04/2024
11.94
 1,700 12.22 12.22 11.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |