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

26.60
-0.90
(-3.27%)
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
(2025-11-17) 		-2.20 -7.59% 275,900 900 0.0
26.80
29.70
27.40
2 tháng
(2025-10-16) 		-14.89 -35.71% 1,961,800 -100 0.1
26.80
43.13
27.40
3 tháng
(2025-09-16) 		-12.13 -31.16% 2,411,600 800 0.1
26.80
45.26
27.40
6 tháng
(2025-06-18) 		-6.74 -20.09% 4,188,900 6,600 0.5
26.80
45.26
27.40
12 tháng
(2024-12-20) 		4.73 21.46% 6,814,263 4,000 0.5
20.69
45.26
27.40
24 tháng
(2023-12-26) 		17.74 195.79% 7,071,970 6,647 0.6
9.06
45.26
27.40
36 tháng
(2023-01-03) 		16.03 148.73% 7,077,428 6,547 0.6
5.20
45.26
27.40
60 tháng
(2021-01-11) 		24.60 1,116.04% 7,236,067 6,647 0.6
2.20
45.26
27.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/12/2021
10.10
 1 10.10 10.10 10.10 0 0 0
09/12/2021
10.10
 1,004 10.10 10.10 10.10 0 0 0
08/12/2021
9.80
 800 11.02 11.02 9.80 0 0 0
07/12/2021
11.14
 0 11.14 11.14 11.14 0 0 0
06/12/2021
11.14
 300 11.14 11.14 11.14 0 0 0
03/12/2021
11.14
 0 11.14 11.14 11.14 0 0 0
02/12/2021
11.14
 0 11.14 11.14 11.14 0 0 0
01/12/2021
11.14
 0 11.14 11.14 11.14 0 0 0
30/11/2021
11.14
 0 11.14 11.14 11.14 0 0 0
29/11/2021
11.14
 0 11.14 11.14 11.14 0 0 0
26/11/2021
11.14
 1,000 11.14 11.14 11.14 0 0 0
25/11/2021
11.02
 0 11.02 11.02 11.02 0 0 0
24/11/2021
11.02
 0 11.02 11.02 11.02 0 0 0
23/11/2021
11.02
 0 11.02 11.02 11.02 0 0 0
22/11/2021
11.02
 0 11.02 11.02 11.02 0 0 0
19/11/2021
11.02
 0 11.02 11.02 11.02 0 0 0
18/11/2021
11.02
 0 11.02 11.02 11.02 0 0 0
17/11/2021
11.02
 0 11.02 11.02 11.02 0 0 0
16/11/2021
11.02
 5,000 11.02 11.02 11.02 0 0 0
15/11/2021
10.77
 0 10.77 10.77 10.77 0 0 0
12/11/2021
10.77
 0 10.77 10.77 10.77 0 0 0
11/11/2021
10.77
 8,800 11.02 11.02 10.71 0 0 0
10/11/2021
10.71
 0 10.71 10.71 10.71 0 0 0
09/11/2021
10.71
 0 10.71 10.71 10.71 0 0 0
08/11/2021
10.71
 0 10.71 10.71 10.71 0 0 0
05/11/2021
10.71
 100 10.71 10.71 10.71 0 0 0
04/11/2021
9.80
 0 9.80 9.80 9.80 0 0 0
03/11/2021
9.80
 0 9.80 9.80 9.80 0 0 0
02/11/2021
9.80
 300 9.80 9.80 9.80 0 0 0
01/11/2021
9.98
 1,600 9.98 9.98 9.98 0 0 0
29/10/2021
9.92
 1,500 9.80 9.92 9.80 0 0 0
28/10/2021
9.80
 0 9.80 9.80 9.80 0 0 0
27/10/2021
9.80
 1,000 9.80 9.80 9.80 0 0 0
26/10/2021
9.80
 0 9.80 9.80 9.80 0 0 0
25/10/2021
9.80
 0 9.80 9.80 9.80 0 0 0
22/10/2021
9.80
 0 9.80 9.80 9.80 0 0 0
21/10/2021
9.80
 0 9.80 9.80 9.80 0 0 0
20/10/2021
9.80
 0 9.80 9.80 9.80 0 0 0
19/10/2021
9.80
 100 9.80 9.80 9.80 100 0 0.0
18/10/2021
8.94
 15,600 9.73 9.80 8.94 0 0 0
15/10/2021
9.18
 500 9.18 9.18 9.18 0 0 0
14/10/2021
9.18
 2,300 9.18 9.18 8.69 0 0 0
13/10/2021
9.37
 3,000 9.43 9.43 9.37 0 0 0
12/10/2021
8.20
 0 8.20 8.20 8.20 0 0 0
11/10/2021
8.20
 5,000 8.20 8.20 8.20 0 0 0
08/10/2021
7.16
 0 7.16 7.16 7.16 0 0 0
07/10/2021
7.16
 0 7.16 7.16 7.16 0 0 0
06/10/2021
7.16
 0 7.16 7.16 7.16 0 0 0
05/10/2021
7.16
 0 7.16 7.16 7.16 0 0 0
04/10/2021
7.16
 0 7.16 7.16 7.16 0 0 0
01/10/2021
7.16
 0 7.16 7.16 7.16 0 0 0
30/09/2021
7.16
 0 7.16 7.16 7.16 0 0 0
29/09/2021
7.16
 0 7.16 7.16 7.16 0 0 0
28/09/2021
7.16
 0 7.16 7.16 7.16 0 0 0
27/09/2021
7.16
 0 7.16 7.16 7.16 0 0 0
24/09/2021
7.16
 0 7.16 7.16 7.16 0 0 0
23/09/2021
7.16
 0 7.16 7.16 7.16 0 0 0
22/09/2021
7.16
 0 7.16 7.16 7.16 0 0 0
21/09/2021
7.16
 0 7.16 7.16 7.16 0 0 0
20/09/2021
7.16
 0 7.16 7.16 7.16 0 0 0
17/09/2021
7.16
 0 7.16 7.16 7.16 0 0 0
16/09/2021
7.16
 0 7.16 7.16 7.16 0 0 0
15/09/2021
7.16
 0 7.16 7.16 7.16 0 0 0
14/09/2021
7.16
 100 7.16 7.16 7.16 0 0 0
13/09/2021
7.59
 0 7.59 7.59 7.59 0 0 0
10/09/2021
7.59
 0 7.59 7.59 7.59 0 0 0
09/09/2021
7.59
 0 7.59 7.59 7.59 0 0 0
08/09/2021
7.59
 0 7.59 7.59 7.59 0 0 0
07/09/2021
7.59
 0 7.59 7.59 7.59 0 0 0
06/09/2021
7.10
 900 7.65 7.65 7.10 0 0 0
01/09/2021
7.47
 0 7.47 7.47 7.47 0 0 0
31/08/2021
7.59
 1,200 5.75 7.59 5.75 0 0 0
30/08/2021
6.61
 100 6.61 6.61 6.61 0 0 0
27/08/2021
7.77
 0 7.77 7.77 7.77 0 0 0
26/08/2021
7.77
 0 7.77 7.77 7.77 0 0 0
25/08/2021
7.77
 0 7.77 7.77 7.77 0 0 0
24/08/2021
7.77
 0 7.77 7.77 7.77 0 0 0
23/08/2021
7.77
 0 7.77 7.77 7.77 0 0 0
20/08/2021
7.77
 500 7.77 7.77 7.77 0 0 0
19/08/2021
9.12
 400 9.12 9.12 9.12 0 0 0
18/08/2021
10.71
 0 10.71 10.71 10.71 0 0 0
17/08/2021
10.71
 0 10.71 10.71 10.71 0 0 0
16/08/2021
10.71
 0 10.71 10.71 10.71 0 0 0
13/08/2021
10.71
 100 10.71 10.71 10.71 0 0 0
12/08/2021
9.80
 100 9.80 9.80 9.80 0 0 0
11/08/2021
8.57
 704 9.55 9.55 8.57 0 0 0
10/08/2021
8.33
 0 8.33 8.33 8.33 0 0 0
09/08/2021
6.37
 1,100 8.51 8.51 6.37 0 0 0
06/08/2021
7.41
 0 7.41 7.41 7.41 0 0 0
05/08/2021
7.41
 0 7.41 7.41 7.41 0 0 0
04/08/2021
7.41
 0 7.41 7.41 7.41 0 0 0
03/08/2021
7.41
 0 7.41 7.41 7.41 0 0 0
02/08/2021
7.41
 0 7.41 7.41 7.41 0 0 0
30/07/2021
7.41
 0 7.41 7.41 7.41 0 0 0
29/07/2021
7.41
 0 7.41 7.41 7.41 0 0 0
28/07/2021
7.41
 0 7.41 7.41 7.41 0 0 0
27/07/2021
7.41
 0 7.41 7.41 7.41 0 0 0
26/07/2021
7.41
 0 7.41 7.41 7.41 0 0 0
23/07/2021
7.41
 0 7.41 7.41 7.41 0 0 0
22/07/2021
7.41
 0 7.41 7.41 7.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |