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)
26/05/2020
11.48
 6,636 11.48 11.48 11.38 0 0 0
25/05/2020
11.58
 9,504 11.28 11.58 11.08 0 4 0.0
22/05/2020
11.48
 32,300 11.58 11.58 11.28 0 0 0
21/05/2020
11.48
 87,900 11.77 11.77 11.48 0 0 0
20/05/2020
11.77
 25,600 11.77 11.87 11.58 0 0 0
19/05/2020
11.77
 8,605 11.97 11.97 11.77 0 0 0
18/05/2020
11.77
 9,922 11.48 11.97 11.48 0 0 0
15/05/2020
11.77
 36,200 11.48 12.16 11.48 0 0 0
14/05/2020
11.48
 12,300 11.67 11.67 11.38 0 0 0
13/05/2020
11.38
 26,900 11.77 11.77 11.38 0 0 0
12/05/2020
11.77
 27,800 12.07 12.07 11.58 0 0 0
11/05/2020
11.77
 7,722 12.07 12.16 11.77 0 0 0
08/05/2020
11.67
 16,000 11.28 11.87 11.28 0 0 0
07/05/2020
11.38
 8,600 11.08 11.38 11.08 0 0 0
06/05/2020
11.28
 14,500 10.99 11.38 10.99 0 0 0
05/05/2020
11.08
 11,000 10.69 11.48 10.59 0 0 0
04/05/2020
10.79
 8,200 10.99 10.99 10.79 0 0 0
29/04/2020
10.99
 2,900 10.99 11.08 10.99 0 0 0
28/04/2020
10.69
 52,500 11.08 11.18 10.69 0 0 0
27/04/2020
11.08
 14,100 11.58 11.67 11.08 0 0 0
24/04/2020
11.48
 11,200 11.58 11.67 11.08 0 0 0
23/04/2020
11.58
 4,500 11.48 12.16 11.48 0 0 0
22/04/2020
11.67
 20,200 10.59 11.77 10.59 0 0 0
21/04/2020
11.48
 40,612 11.97 11.97 11.28 0 0 0
20/04/2020
12.46
 20,300 12.75 12.75 11.97 0 0 0
17/04/2020
12.46
 21,710 12.16 12.46 11.97 0 0 0
16/04/2020
12.16
 11,800 11.48 12.16 11.48 0 0 0
15/04/2020
11.67
 25,512 11.77 12.26 11.38 0 0 0
14/04/2020
11.28
 44,510 11.97 12.07 11.28 0 0 0
13/04/2020
11.97
 12,600 12.26 12.26 11.77 0 0 0
10/04/2020
12.56
 15,110 12.65 12.65 11.67 0 0 0
09/04/2020
12.75
 29,000 12.56 12.95 12.56 0 0 0
08/04/2020
12.95
 34,236 11.77 12.95 11.77 0 0 0
07/04/2020
12.56
 41,310 12.26 12.56 11.08 0 0 0
06/04/2020
11.58
 23,310 11.28 11.67 10.89 0 0 0
03/04/2020
10.89
 16,400 10.99 10.99 10.30 0 0 0
01/04/2020
10.79
 3,110 10.01 10.79 10.01 0 0 0
31/03/2020
10.30
 9,300 8.93 11.28 8.93 0 0 0
30/03/2020
10.01
 12,700 10.30 10.30 9.71 0 0 0
27/03/2020
10.59
 51,400 9.81 10.59 9.81 0 0 0
26/03/2020
10.79
 18,400 10.79 10.79 10.30 0 0 0
25/03/2020
11.08
 5,800 10.40 11.28 10.40 0 0 0
24/03/2020
10.89
 18,300 9.61 10.89 9.32 0 0 0
23/03/2020
10.01
 42,600 11.08 11.08 9.71 0 0 0
20/03/2020
11.97
 10,016 12.16 12.16 11.28 0 0 0
19/03/2020
11.77
 18,800 11.77 11.77 11.28 0 0 0
18/03/2020
12.75
 40,900 12.65 13.73 11.77 0 0 0
17/03/2020
12.26
 86,300 10.30 12.26 10.30 0 0 0
16/03/2020
10.89
 42,200 9.81 10.89 9.81 0 0 0
13/03/2020
10.30
 49,700 9.42 10.30 9.02 0 0 0
12/03/2020
10.79
 125,834 10.99 10.99 10.59 0 0 0
11/03/2020
12.46
 34,800 13.24 13.44 11.77 0 0 0
10/03/2020
13.05
 37,401 13.05 13.73 12.26 0 0 0
09/03/2020
12.85
 77,600 13.73 14.62 12.75 0 0 0
06/03/2020
15.20
 33,200 15.20 15.20 14.62 0 0 0
05/03/2020
15.60
 27,700 15.20 15.60 15.01 0 0 0
04/03/2020
15.20
 34,800 15.40 15.60 14.81 0 0 0
03/03/2020
15.40
 24,432 15.30 15.99 15.30 0 0 0
02/03/2020
15.40
 18,450 15.50 15.99 15.30 0 0 0
28/02/2020
15.50
 36,600 15.79 15.79 15.30 0 0 0
27/02/2020
15.79
 15,600 15.60 16.19 15.40 0 0 0
26/02/2020
15.99
 20,200 15.70 16.19 15.70 0 0 0
25/02/2020
16.28
 34,082 15.70 16.28 15.60 0 0 0
24/02/2020
15.99
 60,500 16.48 16.48 15.20 0 0 0
21/02/2020
16.68
 29,800 16.48 17.07 16.09 0 0 0
20/02/2020
16.97
 15,700 16.77 17.46 16.58 0 0 0
19/02/2020
16.48
 32,140 16.19 17.17 15.70 0 0 0
18/02/2020
16.38
 11,500 16.09 16.38 16.09 0 0 0
17/02/2020
16.09
 37,015 17.17 17.17 16.09 0 0 0
14/02/2020
17.17
 7,100 16.87 17.17 16.87 0 0 0
13/02/2020
16.97
 27,800 17.26 17.56 16.97 0 0 0
12/02/2020
16.97
 67,300 16.87 17.36 16.87 0 0 0
11/02/2020
16.87
 195,400 18.64 18.64 16.87 0 0 0
10/02/2020
18.64
 21,231 17.76 18.64 17.56 0 0 0
07/02/2020
18.05
 38,000 20.60 20.60 17.76 0 0 0
06/02/2020
19.23
 309,803 17.66 19.82 17.66 0 0 0
05/02/2020
17.76
 63,076 16.87 18.05 16.87 0 0 0
04/02/2020
16.97
 47,500 16.58 17.17 16.48 0 0 0
03/02/2020
15.89
 113,460 15.70 16.68 15.20 0 0 0
31/01/2020
16.97
 97,320 17.46 19.62 16.87 0 0 0
30/01/2020
18.15
 27,300 18.54 18.93 17.56 0 0 0
22/01/2020
18.74
 23,610 17.17 19.42 17.17 0 0 0
21/01/2020
18.05
 40,700 18.15 18.15 16.97 0 0 0
20/01/2020
18.54
 31,765 18.25 18.54 17.85 0 0 0
17/01/2020
19.03
 31,919 18.44 19.13 17.85 0 0 0
16/01/2020
19.03
 42,432 19.23 19.23 18.54 0 0 0
15/01/2020
19.32
 92,700 20.21 20.40 18.64 0 0 0
14/01/2020
20.40
 47,330 21.38 21.38 19.62 0 0 0
13/01/2020
20.70
 513,920 19.42 21.58 19.42 0 0 0
10/01/2020
19.62
 146,660 20.80 20.99 17.85 0 0 0
09/01/2020
21.09
 1,458,563 19.03 21.09 18.64 0 0 0
08/01/2020
18.83
 253,850 17.95 19.62 17.66 0 0 0
07/01/2020
18.25
 461,150 17.56 18.44 17.56 0 0 0
06/01/2020
17.76
 119,220 17.76 19.62 17.36 0 0 0
03/01/2020
17.66
 201,130 16.58 18.05 16.58 0 0 0
02/01/2020
17.07
 108,350 16.77 19.03 16.38 0 0 0
31/12/2019
16.58
 132,206 17.17 17.17 16.38 0 0 0
30/12/2019
17.46
 48,220 17.46 19.62 16.87 0 0 0
27/12/2019
17.46
 158,255 17.85 19.62 17.36 0 0 0
26/12/2019
17.85
 1,361,750 16.48 17.85 16.48 0 0 0

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