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

10.60
0.10
(0.95%)
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) 		-0.40 -3.67% 108,900 0 0
10.10
11
10.60
2 tháng
(2025-05-26) 		0.70 7.14% 183,500 0 0
9.60
11
10.60
3 tháng
(2025-04-28) 		1.20 12.90% 209,600 0 0
9.10
11
10.60
6 tháng
(2025-02-03) 		0.90 9.37% 295,301 0 0
8.30
11.70
10.60
12 tháng
(2024-07-30) 		-0.30 -2.78% 775,620 -1 -0
8.30
12.20
10.60
24 tháng
(2023-08-07) 		-1.10 -9.48% 1,334,117 -391 -0.0
8.30
14.20
10.60
36 tháng
(2022-08-10) 		-7 -40% 1,826,815 -391 -0.0
8.30
18.60
10.60
60 tháng
(2020-08-20) 		-0.40 -3.67% 10,452,060 -391 -0.0
8.30
24.20
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2019
14.62
 74,100 14.42 14.81 14.22 0 0 0
14/11/2019
14.42
 164,620 15.30 15.30 14.22 0 0 0
13/11/2019
15.30
 257,400 14.62 15.30 14.62 0 0 0
12/11/2019
14.62
 325,050 13.93 14.71 13.73 0 0 0
11/11/2019
13.93
 77,760 13.83 14.13 13.73 0 0 0
08/11/2019
13.83
 161,025 14.13 14.52 13.73 0 0 0
07/11/2019
14.13
 163,161 14.42 14.42 13.83 0 0 0
06/11/2019
14.42
 173,800 14.91 15.11 14.13 0 0 0
05/11/2019
14.91
 156,020 14.81 15.11 14.42 0 0 0
04/11/2019
14.81
 76,500 14.81 15.01 14.52 0 0 0
01/11/2019
14.81
 71,800 14.91 14.91 14.42 0 0 0
31/10/2019
14.91
 100,690 14.91 15.11 14.52 0 0 0
30/10/2019
14.91
 48,000 15.11 15.20 14.91 0 0 0
29/10/2019
15.11
 47,900 15.30 15.70 15.11 0 0 0
28/10/2019
15.30
 99,770 14.71 15.70 14.52 0 0 0
25/10/2019
14.71
 105,050 15.11 15.30 14.52 0 0 0
24/10/2019
15.11
 116,400 15.30 15.50 14.71 0 0 0
23/10/2019
15.30
 31,600 15.20 15.40 14.91 0 100 -0.0
22/10/2019
15.20
 178,270 15.70 15.70 14.81 0 0 0
21/10/2019
15.70
 81,300 15.79 15.89 15.40 0 0 0
18/10/2019
15.79
 153,010 16.19 16.28 15.70 0 0 0
17/10/2019
16.19
 121,100 15.79 16.48 15.70 0 0 0
16/10/2019
15.79
 166,400 15.50 16.19 15.11 0 0 0
15/10/2019
15.50
 105,830 15.70 15.79 15.20 0 0 0
14/10/2019
15.70
 147,400 15.99 16.38 15.60 0 0 0
11/10/2019
15.99
 244,760 16.38 16.58 15.79 0 0 0
10/10/2019
16.38
 174,150 16.87 17.26 16.28 0 0 0
09/10/2019
16.87
 817,750 16.48 17.66 15.70 0 0 0
08/10/2019
16.48
 784,820 15.70 16.97 15.60 0 0 0
07/10/2019
15.70
 509,410 15.70 16.09 15.40 0 0 0
04/10/2019
15.70
 1,265,341 15.11 15.99 14.71 0 0 0
03/10/2019
15.11
 418,398 14.91 15.11 13.93 0 0 0
02/10/2019
14.91
 395,007 13.73 14.91 13.24 0 0 0
01/10/2019
13.73
 940,581 14.71 14.71 12.85 0 0 0
30/09/2019
14.71
 444,050 15.70 15.89 13.73 0 0 0
27/09/2019
15.70
 204,611 16.09 16.09 15.70 0 0 0
26/09/2019
16.09
 95,030 16.19 16.19 15.89 0 0 0
25/09/2019
16.19
 164,930 16.09 16.28 15.89 0 0 0
24/09/2019
16.09
 109,300 16.19 16.19 15.89 0 0 0
23/09/2019
16.19
 131,400 16.19 16.28 15.89 0 0 0
20/09/2019
16.19
 107,780 15.99 16.19 15.79 0 0 0
19/09/2019
15.99
 175,937 16.09 16.28 15.60 0 0 0
18/09/2019
16.09
 268,500 16.48 16.68 15.60 0 0 0
17/09/2019
16.48
 128,695 16.19 16.68 15.70 0 0 0
16/09/2019
16.19
 326,371 16.87 16.97 15.89 0 0 0
13/09/2019
16.87
 257,730 17.26 17.76 16.68 0 0 0
12/09/2019
17.26
 241,181 16.77 17.36 16.68 0 0 0
11/09/2019
16.77
 246,028 16.38 16.97 15.40 0 0 0
10/09/2019
16.38
 327,800 16.87 17.76 16.09 0 0 0
09/09/2019
16.87
 506,427 15.50 17.17 15.40 0 0 0
06/09/2019
15.50
 663,730 16.19 16.28 14.32 0 0 0
05/09/2019
16.19
 208,013 16.68 17.07 15.99 0 0 0
04/09/2019
16.68
 458,572 17.46 17.46 15.99 0 0 0
03/09/2019
17.46
 445,112 17.66 19.03 15.89 0 0 0
30/08/2019
17.66
 1,030,605 19.82 19.82 17.26 0 100 -0.0
29/08/2019
19.82
 809,913 21.09 21.58 19.42 0 0 0
28/08/2019
21.09
 669,650 19.91 22.07 19.62 0 0 0
27/08/2019
19.91
 615,410 19.03 20.01 19.03 0 100 -0.0
26/08/2019
19.03
 505,138 17.46 19.03 16.77 0 0 0
23/08/2019
17.46
 504,326 16.38 17.46 16.38 0 0 0
22/08/2019
16.38
 377,710 15.99 16.68 15.60 0 0 0
21/08/2019
15.99
 285,580 16.19 16.58 15.99 0 0 0
20/08/2019
16.19
 318,470 15.99 16.97 15.99 0 0 0
19/08/2019
15.99
 583,250 14.22 16.19 14.22 0 0 0
16/08/2019
14.22
 205,946 14.22 14.42 13.93 0 0 0
15/08/2019
14.22
 271,200 14.42 14.62 13.83 0 0 0
14/08/2019
14.42
 260,723 14.13 14.81 14.13 0 0 0
13/08/2019
14.13
 170,346 14.13 14.13 13.73 0 0 0
12/08/2019
14.13
 306,200 14.32 14.52 13.64 0 0 0
09/08/2019
14.32
 377,954 13.83 14.81 13.54 0 0 0
08/08/2019
13.83
 279,800 13.54 13.93 13.14 0 0 0
07/08/2019
13.54
 314,000 13.73 14.22 13.14 0 0 0
06/08/2019
13.73
 690,360 12.56 14.03 12.26 0 0 0
05/08/2019
12.56
 480,064 11.67 12.75 11.77 0 0 0
02/08/2019
11.67
 231,000 10.79 11.97 10.40 0 0 0
01/08/2019
10.79
 149,300 10.69 10.89 10.20 0 0 0
31/07/2019
10.69
 142,700 10.69 11.08 10.40 0 0 0
30/07/2019
10.69
 118,800 11.08 11.08 10.59 0 0 0
29/07/2019
11.08
 154,200 10.20 11.18 9.91 0 0 0
26/07/2019
10.20
 264,500 10.40 10.59 9.91 0 0 0
25/07/2019
10.40
 217,800 10.89 11.18 10.10 0 0 0
24/07/2019
10.89
 112,200 11.38 11.38 10.89 0 0 0
23/07/2019
11.38
 251,403 11.48 11.97 11.08 0 0 0
22/07/2019
11.48
 265,900 11.08 12.07 10.69 0 0 0
19/07/2019
11.08
 387,000 11.48 11.67 10.99 0 0 0
18/07/2019
11.48
 452,700 11.08 11.87 11.08 0 0 0
17/07/2019
11.08
 222,200 10.20 11.08 9.91 0 0 0
16/07/2019
10.20
 144,200 9.81 10.20 9.32 0 0 0
15/07/2019
9.81
 229,200 9.52 10.10 9.52 0 0 0
12/07/2019
9.52
 337,200 8.83 9.91 8.83 0 0 0
11/07/2019
8.83
 30,210 8.93 9.22 8.24 0 0 0
10/07/2019
8.93
 142,905 8.44 9.22 8.34 0 0 0
09/07/2019
8.44
 118,000 7.55 8.63 7.36 0 0 0
08/07/2019
7.55
 0 7.55 7.55 7.55 0 0 0
05/07/2019
7.55
 100 7.36 7.55 7.55 0 0 0
04/07/2019
7.36
 28,000 7.06 7.65 7.26 0 0 0
03/07/2019
7.06
 10,100 7.36 7.36 7.06 0 0 0
02/07/2019
7.36
 18,200 7.26 7.46 7.26 0 0 0
01/07/2019
7.26
 5,100 7.46 7.46 7.16 0 0 0
28/06/2019
7.46
 22,900 7.06 7.85 6.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |