CTCP Chế tạo Biến thế và Vật liệu Điện Hà Nội (bth)

64.30
0
(0%)
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
(2025-09-22) 		1.90 2.97% 416,100 -1,600 -0.1
63.50
72.20
64.20
2 tháng
(2025-08-21) 		10.40 18.74% 885,900 -3,600 -0.2
55.40
72.20
64.20
3 tháng
(2025-07-22) 		14.80 28.96% 1,377,000 -14,400 -0.8
49.90
72.20
64.20
6 tháng
(2025-04-23) 		29.70 82.04% 2,837,000 3,900 0.3
35.60
72.20
64.20
12 tháng
(2024-10-25) 		28 73.88% 4,968,733 4,600 0.4
33
72.20
64.20
24 tháng
(2023-10-31) 		51.15 346.88% 5,134,502 4,247 0.3
12.60
72.20
64.20
36 tháng
(2022-11-07) 		45.39 221.33% 5,155,629 4,147 0.3
8.30
72.20
64.20
60 tháng
(2020-11-16) 		57.01 641.53% 5,297,702 4,247 0.3
3.52
72.20
64.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/10/2025
64.30
 0 64.30 64.30 64.30 0 0 0
20/10/2025
64.20
 10,900 65 65.70 63 0 0 0
17/10/2025
65.90
 15,000 66.40 66.40 65.40 0 0 0
16/10/2025
66.50
 6,000 66.40 66.60 66.10 0 2,500 -0.2
15/10/2025
66.50
 6,800 66.20 66.50 66.20 0 0 0
14/10/2025
65.90
 18,100 65.60 66.30 65.40 0 0 0
13/10/2025
66.20
 11,500 65 66.50 64.20 0 0 0
10/10/2025
65.70
 28,100 64.30 66.50 64.20 0 0 0
09/10/2025
64
 27,100 63.40 65 63.40 0 0 0
08/10/2025
63.50
 14,900 63.60 63.80 63 0 0 0
07/10/2025
64
 14,800 63.50 64.40 63.10 0 0 0
06/10/2025
63.90
 37,400 66 66 62.40 0 0 0
03/10/2025
67
 20,800 67.90 67.90 66.70 0 0 0
02/10/2025
68.50
 14,100 67 68.70 66.90 0 0 0
01/10/2025
66.80
 33,600 68 68 66.80 0 0 0
30/09/2025
70
 32,800 72 72 66 0 0 0
29/09/2025
72.20
 34,200 70.40 72.40 70.40 0 0 0
26/09/2025
70.40
 28,200 69.60 71 69.60 900 0 0.1
25/09/2025
69
 17,600 67.20 69.20 66.70 0 0 0
24/09/2025
67
 13,700 68 68 66.20 0 0 0
23/09/2025
67.40
 31,300 64 67.40 64 0 0 0
22/09/2025
64
 10,100 63.30 64.50 63.20 0 0 0
19/09/2025
63.20
 24,300 61.20 63.50 61 0 0 0
18/09/2025
61.70
 6,100 61.90 61.90 61.40 0 0 0
17/09/2025
62
 15,700 62.10 62.10 61.20 0 0 0
16/09/2025
62.10
 8,600 62 62.20 61.80 0 0 0
15/09/2025
61.20
 55,200 61.40 63 61 0 0 0
12/09/2025
61.60
 16,100 60.50 61.60 60.40 0 0 0
11/09/2025
61.30
 23,900 61 61.40 58.30 0 0 0
10/09/2025
61.10
 11,700 61 61.80 61 0 0 0
09/09/2025
62
 19,700 60.50 62 60.20 0 0 0
08/09/2025
60.40
 29,600 62.10 62.10 60.20 0 0 0
05/09/2025
61.80
 23,000 61.70 62.30 61.50 0 0 0
04/09/2025
61.40
 22,400 62.10 62.40 61.40 0 0 0
03/09/2025
62.60
 26,900 63 63 61.60 0 0 0
29/08/2025
62.20
 20,900 60.50 63.40 60.50 0 0 0
28/08/2025
59.70
 32,200 58.50 62 58.50 0 0 0
27/08/2025
58.40
 29,500 55.70 59 55.60 0 2,400 -0.1
26/08/2025
55.80
 28,600 55.50 55.90 55.30 0 0 0
25/08/2025
55.40
 15,900 56.10 56.40 54.40 0 0 0
22/08/2025
55.90
 42,200 55.50 57 55.40 0 0 0
21/08/2025
55.50
 17,300 55.50 56 55 400 0 0.0
20/08/2025
55.40
 19,500 55.70 56.60 54.50 0 0 0
19/08/2025
55.70
 23,600 56 56.30 55 0 0 0
18/08/2025
55.40
 98,100 54.20 58 54 0 0 0
15/08/2025
53.30
 44,300 53 54.50 52.60 0 0 0
14/08/2025
53
 15,300 53 53.10 52.80 0 0 0
13/08/2025
53
 22,000 53.20 53.20 52.60 1,000 0 0.1
12/08/2025
53.40
 41,200 53.10 53.90 52.80 0 0 0
11/08/2025
53.80
 33,600 52.50 53.90 52.10 0 0 0
08/08/2025
52.10
 17,400 50.70 52.20 50.70 0 0 0
07/08/2025
51
 10,700 50 51 50 0 0 0
06/08/2025
50
 6,300 50 50 49.90 100 0 0.0
05/08/2025
49.90
 6,000 50.10 50.10 49.90 0 700 -0.0
04/08/2025
50.40
 3,400 50.10 50.40 49.90 0 0 0
01/08/2025
50.10
 1,000 49.90 50.20 49.90 0 0 0
31/07/2025
50.20
 14,700 50.20 50.50 50 0 4,300 -0.2
30/07/2025
50.10
 24,500 50.10 50.50 50 0 3,700 -0.2
29/07/2025
50.30
 21,300 51.10 51.50 50.30 0 400 -0.0
28/07/2025
51.40
 12,300 51.80 52 51 0 0 0
25/07/2025
51.50
 3,500 51.80 51.90 51.30 0 0 0
24/07/2025
51.60
 12,600 51.60 51.60 51 0 0 0
23/07/2025
51.90
 32,700 51.40 52.20 51.40 0 800 -0.0
22/07/2025
51.10
 27,100 51.70 51.70 50.90 0 2,000 -0.1
21/07/2025
51.90
 19,800 51.90 52.20 51.60 100 0 0.0
18/07/2025
52
 16,700 51.80 52.30 51.70 0 0 0
17/07/2025
51.80
 11,700 51.70 52.20 51.70 0 0 0
16/07/2025
51.80
 7,100 52 52 51.80 0 0 0
15/07/2025
52.10
 7,400 52.10 52.20 51.80 0 0 0
14/07/2025
51.90
 25,800 52.10 52.40 51.80 0 0 0
11/07/2025
52.20
 28,200 52.50 52.50 52 700 0 0.0
10/07/2025
52.20
 28,900 52.60 52.70 52.20 100 1,400 -0.1
09/07/2025
53
 19,000 53.20 53.30 52.60 0 0 0
08/07/2025
53.30
 15,200 53.30 53.70 53.10 100 0 0
07/07/2025
53.10
 16,500 53.40 53.70 53 300 0 0.0
04/07/2025
53.70
 19,100 53.50 53.70 53.30 0 0 0
03/07/2025
53.20
 14,800 53.20 53.70 52.60 400 0 0.0
02/07/2025
53.20
 22,100 53.40 53.60 53 400 0 0.0
01/07/2025
53.80
 42,800 54 54.20 53.30 1,500 0 0.1
30/06/2025
54
 60,400 54.40 55.60 53.90 1,400 0 0.1
27/06/2025
53.70
 72,300 54.70 55 53.70 15,000 0 0.8
26/06/2025
54.50
 79,100 53 54.60 52.20 0 0 0
25/06/2025
52.50
 30,700 52.90 53 52.20 0 0 0
24/06/2025
52.40
 42,300 53.10 53.40 52 0 0 0
23/06/2025
53.10
 131,600 58.50 58.50 52 0 0 0
20/06/2025
51.80
 41,900 53.40 53.40 51 0 0 0
19/06/2025
53
 39,600 53.40 54 52.70 0 0 0
18/06/2025
53.50
 78,100 52 54.40 51.90 0 0 0
17/06/2025
51.70
 22,400 51.10 52.50 51 0 0 0
16/06/2025
51.20
 28,100 50.90 51.40 50.90 0 0 0
13/06/2025
50.90
 8,600 50.90 50.90 50.30 0 0 0
12/06/2025
51.30
 10,300 51.10 51.30 50.60 0 0 0
11/06/2025
51
 13,200 51.50 51.70 50 0 0 0
10/06/2025
51.40
 12,400 50.20 51.50 50.20 0 0 0
09/06/2025
50.30
 25,700 50.60 51.60 50 0 0 0
06/06/2025
50.90
 14,300 52 52.50 50.90 0 0 0
05/06/2025
51.50
 19,000 52 52 51 0 0 0
04/06/2025
52.20
 59,500 49.50 52.80 49.50 0 0 0
03/06/2025
49.30
 34,800 50 50.40 48.80 0 0 0
02/06/2025
49.80
 51,500 51.10 51.50 48.60 0 200 0
30/05/2025
52.80
 105,900 55.50 55.50 51.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |