Tổng Công ty Thương mại Hà Nội - CTCP (htm)

9.80
-0.10
(-1.01%)
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
(2026-09-08) 		-0.90 -8.41% 76,300 0 0
9.80
11.50
9.80
2 tháng
(2026-08-10) 		1.20 13.95% 380,600 0 0
8.60
12
9.80
3 tháng
(2026-07-10) 		0.50 5.38% 406,000 0 0
8.50
12
9.80
6 tháng
(2026-04-13) 		0.60 6.52% 626,100 0 0
8.50
12
9.80
12 tháng
(2025-10-13) 		-0.10 -1.01% 1,079,700 0 0
8.50
12
9.80
24 tháng
(2024-10-18) 		0 0% 1,881,813 0 0
8.30
13.40
9.80
36 tháng
(2023-10-24) 		-1.20 -10.91% 2,436,639 -391 0.0
8.30
14.20
9.80
60 tháng
(2021-11-03) 		-9.90 -50.25% 3,512,406 -391 0.0
8.30
21.70
9.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/03/2021
12.60
 22,730 13.10 13.10 12.60 0 0 0
12/03/2021
12.90
 5,400 12.80 13 12.80 0 0 0
11/03/2021
12.70
 32,100 12.60 13.10 12.60 0 0 0
10/03/2021
13
 26,300 13.10 13.30 12.80 0 0 0
09/03/2021
13.30
 32,816 13.60 13.90 13 0 0 0
05/03/2021
12.20
 18,304 11.80 12.20 11.80 0 0 0
04/03/2021
12.10
 31,500 12 12.20 12 0 0 0
03/03/2021
12.10
 17,200 12 12.10 11.80 0 0 0
02/03/2021
12
 21,100 12.10 12.20 12 0 0 0
01/03/2021
12
 4,900 12 12.40 12 0 0 0
26/02/2021
12
 5,306 12.80 12.80 12 0 0 0
25/02/2021
12
 18,800 12.90 12.90 12 0 0 0
24/02/2021
12.30
 20,300 12.40 12.40 12 0 0 0
23/02/2021
12.40
 6,300 12.10 12.60 12.10 0 0 0
22/02/2021
12.50
 5,800 12.90 12.90 12.30 0 0 0
19/02/2021
12.10
 39,700 12.10 13 12.10 0 0 0
18/02/2021
12.20
 29,000 13.30 13.30 11.90 0 0 0
17/02/2021
12
 4,400 11.60 12 11.60 0 0 0
09/02/2021
11.30
 7,100 11 11.90 11.20 0 0 0
08/02/2021
11
 19,400 11.60 11.90 11 0 0 0
05/02/2021
11.60
 17,400 11.70 11.70 11.50 0 0 0
04/02/2021
11.50
 5,800 11.60 11.80 11.20 0 0 0
03/02/2021
11.40
 24,100 11 11.40 10.80 0 0 0
02/02/2021
11.30
 13,200 11 11.30 10.80 0 0 0
01/02/2021
10.60
 19,300 10.80 11 10.60 0 0 0
29/01/2021
11.90
 25,000 10.90 12 10.90 0 0 0
28/01/2021
10.50
 114,600 12.30 12.30 10.50 0 0 0
27/01/2021
12.10
 51,800 13 13.60 12.10 0 0 0
26/01/2021
13
 25,600 13.20 13.90 12.10 0 0 0
25/01/2021
13.50
 35,300 13.40 14.50 13 0 0 0
22/01/2021
13.10
 37,200 13.30 14 13.10 0 0 0
21/01/2021
13.90
 20,200 13 13.90 12.80 0 0 0
20/01/2021
13
 20,900 13.50 13.50 12 0 0 0
19/01/2021
14.40
 85,200 14.70 14.80 12.90 0 0 0
18/01/2021
15.10
 25,400 14.20 15.90 14.20 0 0 0
15/01/2021
15.90
 67,984 15 16.20 15 0 0 0
14/01/2021
15.60
 18,400 15.50 15.60 15.10 0 0 0
13/01/2021
15
 162,300 14.50 16.20 14.20 0 0 0
12/01/2021
15
 103,984 13 15 13 0 0 0
11/01/2021
13.10
 16,700 12.90 13.20 12.90 0 0 0
08/01/2021
13
 19,400 13.10 13.10 12.70 0 0 0
07/01/2021
13.20
 38,300 13 13.50 13 0 0 0
06/01/2021
13
 65,900 12.70 13.60 12.70 0 0 0
05/01/2021
12.50
 34,100 12.80 13 12.20 0 0 0
04/01/2021
13.10
 92,400 12.50 13.40 12 0 0 0
31/12/2020
12.50
 64,848 12.20 12.60 12.10 0 0 0
30/12/2020
12
 79,100 12.30 12.90 11.80 0 0 0
29/12/2020
12.40
 58,645 12.70 12.70 11.90 0 0 0
28/12/2020
12.70
 27,155 13.40 13.50 11.60 0 0 0
25/12/2020
13.50
 44,708 12.90 13.80 12.90 0 0 0
24/12/2020
12.70
 150,220 11.50 12.70 11.50 0 0 0
23/12/2020
11.20
 47,515 10.80 11.60 10.70 0 0 0
22/12/2020
10.70
 25,900 10.80 11 10.70 0 0 0
21/12/2020
10.80
 12,700 10.90 10.90 10.80 0 0 0
18/12/2020
10.80
 13,500 10.80 11.10 10.80 0 0 0
17/12/2020
10.70
 6,500 11 11 10.70 0 0 0
16/12/2020
10.80
 7,390 10.80 11 10.80 0 0 0
15/12/2020
10.90
 26,110 11 11.10 10.80 0 0 0
14/12/2020
11
 10,410 10.90 11.20 10.90 0 0 0
11/12/2020
10.90
 11,100 10.80 11 10.80 0 0 0
10/12/2020
11
 25,800 10.60 11.20 10.60 0 0 0
09/12/2020
10.70
 13,300 10.60 10.70 10.60 0 0 0
08/12/2020
10.80
 14,800 10.70 10.80 10.60 0 0 0
07/12/2020
10.70
 16,300 10.70 10.80 10.70 0 0 0
04/12/2020
10.70
 6,715 10.80 10.80 10.70 0 0 0
03/12/2020
10.80
 6,200 10.80 11.50 10.80 0 0 0
02/12/2020
10.80
 17,100 10.60 10.90 10.60 0 0 0
01/12/2020
10.90
 200 10.90 10.90 10.90 0 0 0
30/11/2020
11
 5,545 11 11 11 0 0 0
27/11/2020
10.90
 14,820 11 11 10.60 0 0 0
26/11/2020
10.70
 16,700 11 11 10.60 0 0 0
25/11/2020
10.60
 8,260 10.80 10.80 10.60 0 0 0
24/11/2020
10.70
 17,900 10.70 10.90 10.40 0 0 0
23/11/2020
10.40
 11,500 10.40 10.80 10.40 0 0 0
20/11/2020
10.40
 21,400 10.30 10.40 10.20 0 0 0
19/11/2020
10.30
 7,360 10.30 10.40 10.20 0 0 0
18/11/2020
10.30
 1,900 10.50 10.50 10.10 0 0 0
17/11/2020
10.20
 17,700 10.30 10.40 10.10 0 0 0
16/11/2020
10.20
 11,900 10 10.60 10 0 0 0
13/11/2020
10.30
 5,800 10.50 10.50 10.10 0 0 0
12/11/2020
10.30
 10,760 10.70 10.70 10.10 0 0 0
11/11/2020
10.50
 100 10.50 10.50 10.50 0 0 0
10/11/2020
10.20
 20,200 10.60 10.60 10 0 0 0
09/11/2020
10.20
 6,500 10.70 10.70 10.20 0 0 0
06/11/2020
10
 17,400 10.50 10.50 10 0 0 0
05/11/2020
10.40
 13,480 10.80 10.80 10.20 0 0 0
04/11/2020
10.40
 5,100 10.80 10.80 10.40 0 0 0
03/11/2020
10.20
 16,200 10.70 10.80 10 0 0 0
02/11/2020
10.80
 100 10.80 10.80 10.80 0 0 0
30/10/2020
10.70
 100 10.70 10.70 10.70 0 0 0
29/10/2020
10.60
 100 10.60 10.60 10.60 0 0 0
28/10/2020
10.50
 9,800 10.70 10.70 10.20 0 0 0
27/10/2020
10.70
 500 10.80 10.80 10.50 0 0 0
26/10/2020
10.80
 1,000 10.90 10.90 10.80 0 0 0
23/10/2020
10.80
 2,700 10.70 10.90 10.70 0 0 0
22/10/2020
10.60
 2,100 10.70 10.70 10.50 0 0 0
21/10/2020
10.50
 10,000 10.60 10.60 10.50 0 0 0
20/10/2020
10.50
 3,100 10.40 10.80 10.40 0 0 0
19/10/2020
10.40
 11,100 10.70 10.70 10.40 0 0 0
15/10/2020
10.90
 5,000 11 11 10.60 0 0 0

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