CTCP Du lịch Dịch vụ Hà Nội (tsj)

23.60
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
(2026-08-24) 		3.70 18.59% 1,800 0 0
19.90
24
23.60
2 tháng
(2026-07-23) 		3.82 19.31% 2,100 0 0
19.78
24
23.60
3 tháng
(2026-06-23) 		-2.59 -9.88% 8,800 0 0
16.96
34.95
23.60
6 tháng
(2026-03-25) 		-17.75 -42.93% 45,300 0 0
16.96
44.18
23.60
12 tháng
(2025-09-26) 		-9.93 -29.62% 123,400 0 0
16.96
44.18
23.60
24 tháng
(2024-10-01) 		1.70 7.79% 216,625 0 0
16.44
44.18
23.60
36 tháng
(2023-10-09) 		6.61 38.90% 268,146 0 0
14.89
44.18
23.60
60 tháng
(2021-10-18) 		8.18 53.02% 601,545 0 0
7.52
47.74
23.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/04/2022
17.89
 0 17.89 17.89 17.89 0 0 0
19/04/2022
17.89
 0 17.89 17.89 17.89 0 0 0
18/04/2022
17.89
 0 17.89 17.89 17.89 0 0 0
15/04/2022
17.89
 0 17.89 17.89 17.89 0 0 0
14/04/2022
17.89
 0 17.89 17.89 17.89 0 0 0
13/04/2022
17.89
 0 17.89 17.89 17.89 0 0 0
12/04/2022
17.89
 0 17.89 17.89 17.89 0 0 0
08/04/2022
17.89
 0 17.89 17.89 17.89 0 0 0
07/04/2022
17.89
 100 17.89 17.89 17.89 0 0 0
06/04/2022
18.32
 0 18.32 18.32 18.32 0 0 0
05/04/2022
18.32
 300 18.32 18.32 18.32 0 0 0
04/04/2022
17.21
 0 17.21 17.21 17.21 0 0 0
01/04/2022
17.21
 0 17.21 17.21 17.21 0 0 0
31/03/2022
17.21
 0 17.21 17.21 17.21 0 0 0
30/03/2022
17.21
 0 17.21 17.21 17.21 0 0 0
29/03/2022
17.21
 0 17.21 17.21 17.21 0 0 0
28/03/2022
17.21
 0 17.21 17.21 17.21 0 0 0
25/03/2022
17.21
 0 17.21 17.21 17.21 0 0 0
24/03/2022
17.21
 1,400 17.21 17.21 17.21 0 0 0
23/03/2022
15.00
 100 15.00 15.00 15.00 0 0 0
22/03/2022
17.04
 0 17.04 17.04 17.04 0 0 0
21/03/2022
17.04
 0 17.04 17.04 17.04 0 0 0
18/03/2022
17.04
 0 17.04 17.04 17.04 0 0 0
17/03/2022
17.04
 0 17.04 17.04 17.04 0 0 0
16/03/2022
17.04
 0 17.04 17.04 17.04 0 0 0
15/03/2022
17.04
 0 17.04 17.04 17.04 0 0 0
14/03/2022
17.04
 0 17.04 17.04 17.04 0 0 0
11/03/2022
17.04
 0 17.04 17.04 17.04 0 0 0
10/03/2022
17.04
 0 17.04 17.04 17.04 0 0 0
09/03/2022
17.04
 300 17.04 17.04 17.04 0 0 0
08/03/2022
16.87
 0 16.87 16.87 16.87 0 0 0
07/03/2022
16.87
 0 16.87 16.87 16.87 0 0 0
04/03/2022
16.87
 100 16.87 16.87 16.87 0 0 0
03/03/2022
19.60
 300 19.60 19.60 19.60 0 0 0
02/03/2022
19.60
 100 19.60 19.60 19.60 0 0 0
01/03/2022
20.02
 0 20.02 20.02 20.02 0 0 0
28/02/2022
20.02
 200 20.02 20.02 20.02 0 0 0
25/02/2022
20.02
 0 20.02 20.02 20.02 0 0 0
24/02/2022
20.02
 0 20.02 20.02 20.02 0 0 0
23/02/2022
20.02
 0 20.02 20.02 20.02 0 0 0
22/02/2022
20.02
 200 20.02 20.02 20.02 0 0 0
21/02/2022
19.60
 2,900 19.94 19.94 19.60 0 0 0
18/02/2022
19.94
 0 19.94 19.94 19.94 0 0 0
17/02/2022
19.94
 0 19.94 19.94 19.94 0 0 0
16/02/2022
19.60
 1,900 19.94 20.02 19.60 0 0 0
15/02/2022
19.60
 300 19.60 19.60 19.60 0 0 0
14/02/2022
19.60
 300 19.51 19.60 19.51 0 0 0
11/02/2022
17.30
 0 17.30 17.30 17.30 0 0 0
10/02/2022
17.30
 0 17.30 17.30 17.30 0 0 0
09/02/2022
17.30
 100 17.30 17.30 17.30 0 0 0
08/02/2022
17.04
 1,000 17.38 17.38 17.04 0 0 0
07/02/2022
15.42
 0 15.42 15.42 15.42 0 0 0
28/01/2022
15.42
 0 15.42 15.42 15.42 0 0 0
27/01/2022
15.42
 0 15.42 15.42 15.42 0 0 0
26/01/2022
15.42
 0 15.42 15.42 15.42 0 0 0
25/01/2022
15.42
 0 15.42 15.42 15.42 0 0 0
24/01/2022
15.42
 0 15.42 15.42 15.42 0 0 0
21/01/2022
15.42
 0 15.42 15.42 15.42 0 0 0
20/01/2022
15.42
 100 15.42 15.42 15.42 0 0 0
19/01/2022
17.55
 0 17.55 17.55 17.55 0 0 0
18/01/2022
17.55
 0 17.55 17.55 17.55 0 0 0
17/01/2022
17.55
 300 17.55 17.55 17.55 0 0 0
14/01/2022
17.55
 100 17.55 17.55 17.55 0 0 0
13/01/2022
15.85
 920 15.34 16.02 15.34 0 0 0
12/01/2022
17.89
 200 17.89 17.89 17.89 0 0 0
11/01/2022
18.06
 89 18.06 18.06 18.06 0 0 0
10/01/2022
18.06
 100 18.06 18.06 18.06 0 0 0
07/01/2022
18.06
 100 18.06 18.06 18.06 0 0 0
06/01/2022
16.45
 0 16.45 16.45 16.45 0 0 0
05/01/2022
17.89
 400 14.91 17.89 14.91 0 0 0
04/01/2022
17.47
 1,000 17.13 17.47 17.13 0 0 0
31/12/2021
18.15
 200 18.15 18.15 18.15 0 0 0
30/12/2021
18.15
 800 18.15 18.24 18.15 0 0 0
29/12/2021
20.37
 0 20.37 20.37 20.37 0 0 0
28/12/2021
20.28
 2,300 20.45 20.45 20.28 0 0 0
27/12/2021
23.77
 500 23.77 23.77 23.77 0 0 0
24/12/2021
27.95
 0 27.95 27.95 27.95 0 0 0
23/12/2021
27.95
 0 27.95 27.95 27.95 0 0 0
22/12/2021
23.86
 6,200 27.27 28.12 23.86 0 0 0
21/12/2021
28.12
 7,000 26.42 28.12 26.42 0 0 0
20/12/2021
20.54
 14,100 26.67 26.67 20.54 0 0 0
17/12/2021
21.13
 7,100 24.80 27.27 21.13 0 0 0
16/12/2021
21.90
 4,500 25.73 26.42 21.90 0 0 0
15/12/2021
23.35
 5,500 27.69 27.69 23.35 0 0 0
14/12/2021
22.92
 3,200 27.69 27.69 22.92 0 0 0
13/12/2021
22.84
 5,411 27.27 27.27 22.84 0 0 0
10/12/2021
23.18
 5,500 27.10 27.35 23.18 0 0 0
09/12/2021
27.27
 5,000 27.27 27.27 27.27 0 0 0
08/12/2021
27.27
 5,000 27.18 27.27 27.18 0 0 0
07/12/2021
21.56
 9,700 26.42 27.69 21.56 0 0 0
06/12/2021
20.88
 12,100 24.46 26.42 20.88 0 0 0
03/12/2021
22.58
 4,100 26.42 26.50 22.58 0 0 0
02/12/2021
26.50
 5,000 25.99 26.50 25.99 0 0 0
01/12/2021
26.67
 20,000 25.56 26.67 25.56 0 0 0
30/11/2021
23.86
 20,300 26.84 26.84 23.86 0 0 0
29/11/2021
23.94
 17,000 23.01 23.94 23.01 0 0 0
26/11/2021
18.41
 16,800 18.41 21.13 18.41 0 0 0
25/11/2021
18.32
 12,100 18.32 18.41 18.15 0 0 0
24/11/2021
16.02
 600 16.02 16.02 11.93 0 0 0
23/11/2021
13.80
 33,000 16.02 16.02 13.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc