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

51.50
0.20
(0.39%)
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
(2025-06-25) 		-0.90 -1.71% 610,000 15,800 0.9
51.10
54.50
51.50
2 tháng
(2025-05-26) 		9.10 21.41% 1,403,200 15,600 0.9
41.80
54.50
51.50
3 tháng
(2025-04-28) 		14.90 40.60% 1,511,400 15,500 0.9
36.70
54.50
51.50
6 tháng
(2025-02-03) 		4 8.40% 3,132,878 16,100 1.0
33
60.50
51.50
12 tháng
(2024-07-30) 		18.40 55.40% 3,744,285 16,147 1.0
26.56
60.50
51.50
24 tháng
(2023-08-07) 		40.76 376.01% 3,830,828 15,847 1.0
10.84
60.50
51.50
36 tháng
(2022-08-10) 		42.32 456.18% 3,881,899 15,747 1.0
8.30
60.50
51.50
60 tháng
(2020-08-20) 		48.77 1,721.96% 3,995,041 15,847 1.0
2.44
60.50
51.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/05/2025
48.30
 41,400 48.30 48.30 48.30 0 0 0
28/05/2025
41.80
 7,500 42 42.10 41.80 0 0 0
27/05/2025
42.30
 2,600 41.80 42.30 41.80 0 0 0
26/05/2025
42.50
 2,500 41.60 42.50 41.20 0 0 0
23/05/2025
42.30
 700 42.50 42.50 42.30 0 0 0
22/05/2025
41.70
 8,300 41.50 42.90 41.50 0 0 0
21/05/2025
42.50
 8,300 40.10 42.50 40 0 0 0
20/05/2025
40.70
 3,600 39.90 40.70 39.70 200 0 0.0
19/05/2025
39.60
 8,000 39.20 39.90 39 0 0 0
16/05/2025
39.70
 1,700 39 39.70 38.80 0 0 0
15/05/2025
39
 13,000 40 40 38.60 0 0 0
14/05/2025
39.90
 2,100 40 40 39.80 0 0 0
13/05/2025
39.80
 6,900 39.60 40.20 39.60 0 0 0
12/05/2025
39.60
 900 39.20 39.90 39.20 0 300 0
09/05/2025
39.40
 4,300 38.90 39.90 38.80 0 0 0
08/05/2025
39.20
 10,000 38.50 39.20 38.50 0 0 0
07/05/2025
39.20
 3,700 39.10 39.90 39.10 0 0 0
06/05/2025
39.10
 4,200 40.50 40.50 39.10 0 0 0
05/05/2025
39.80
 2,500 37.20 40.50 37.20 0 0 0
29/04/2025
39.10
 12,100 36.50 39.10 36.50 0 0 0
28/04/2025
36.70
 17,900 35.60 36.70 35.50 0 0 0
25/04/2025
35.60
 9,400 36.50 36.50 35.60 0 0 0
24/04/2025
36.60
 2,900 36.40 36.70 36.40 0 0 0
23/04/2025
36.20
 8,700 37.60 37.60 36.20 0 0 0
22/04/2025
36
 8,600 37.50 37.50 34 0 0 0
21/04/2025
37.90
 4,700 39.50 39.50 37.90 0 0 0
18/04/2025
38.60
 2,900 38 38.70 38 0 0 0
17/04/2025
38.20
 7,100 36.30 39 36.30 0 0 0
16/04/2025
36.30
 11,800 36.50 37 36.30 0 0 0
15/04/2025
37.60
 29,100 38.40 39 37 0 0 0
14/04/2025
39.30
 7,300 39 39.30 39 0 0 0
11/04/2025
39.10
 17,700 44.30 44.80 39 0 0 0
10/04/2025
39.10
 4,000 39.10 39.10 39 0 0 0
09/04/2025
35
 10,400 33.50 38.70 33 0 0 0
08/04/2025
33
 49,500 38 38 32.50 0 0 0
04/04/2025
37.80
 29,400 40 40 37.20 0 0 0
03/04/2025
40.60
 31,200 44 44 40 0 0 0
02/04/2025
44.60
 5,300 46 46 44.60 0 0 0
01/04/2025
45.90
 19,300 44.30 46 44.30 0 0 0
31/03/2025
43.80
 12,700 44 45.80 43.50 0 200 -0.0
28/03/2025
43.60
 12,700 44.60 45.90 43.60 0 900 -0.0
27/03/2025
44.90
 15,100 46.30 46.30 44.60 0 300 -0.0
26/03/2025
45.90
 24,200 47.70 48 45.50 0 600 -0.0
25/03/2025
47
 15,900 48.20 48.80 47 0 100 -0.0
24/03/2025
48.20
 8,400 49.50 49.60 47.90 0 0 0
21/03/2025
49
 20,900 47.80 49.30 47.80 0 900 -0.0
20/03/2025
47.50
 25,100 45.50 47.80 45 0 1,400 -0.1
19/03/2025
45.80
 8,200 46.70 46.70 45.30 0 400 -0.0
18/03/2025
46.80
 24,100 47.50 47.50 45.90 0 700 0
17/03/2025
47
 40,000 49.10 49.20 46.30 0 0 0
14/03/2025
49
 10,900 49 49 48.50 0 0 0
13/03/2025
49.50
 6,000 49 49.50 49 0 0 0
12/03/2025
49.60
 11,200 49.10 49.90 49 0 0 0
11/03/2025
49.90
 3,900 49 49.90 49 0 0 0
10/03/2025
49.20
 17,000 51 51 49.20 0 0 0
07/03/2025
50
 14,600 49.90 50.40 49.80 0 0 0
06/03/2025
50
 25,200 50.70 51 50 0 0 0
05/03/2025
50.50
 9,500 52.50 52.50 49.60 0 0 0
04/03/2025
52.30
 26,700 50.80 53.40 50.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |