CTCP Thương mại Hà Tây (htt)

1.30
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
(2024-08-19) 		0 0% 83,800 0 0
1.30
1.40
1.30
2 tháng
(2024-07-22) 		0 0% 209,300 0 0
1.30
1.40
1.30
3 tháng
(2024-06-20) 		-0.40 -23.53% 314,800 0 0
1.30
1.70
1.30
6 tháng
(2024-03-22) 		-0.10 -7.14% 791,700 -10,400 -0.0
1.30
1.80
1.30
12 tháng
(2023-09-29) 		0.20 18.18% 2,813,100 -50,500 -0.1
1
1.80
1.30
24 tháng
(2022-09-29) 		-0.50 -27.78% 7,532,232 -105,500 -0.1
1
1.80
1.30
36 tháng
(2021-10-04) 		-0.70 -35% 28,684,550 -89,900 -0.1
1
4.10
1.30
60 tháng
(2019-10-15) 		-0.25 -16.13% 58,966,790 -67,390 -0.0
0.50
4.10
1.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/10/2017
6.97
 584,130 6.94 7.09 6.91 0 0 0
17/10/2017
6.94
 244,200 6.91 7 6.80 0 0 0
16/10/2017
6.91
 537,220 6.97 7.10 6.85 100 0 0.0
13/10/2017
6.97
 188,680 6.95 7.12 6.92 0 0 0
12/10/2017
6.95
 119,850 6.95 7 6.92 0 0 0
11/10/2017
6.95
 140,820 6.95 7 6.91 0 0 0
10/10/2017
6.95
 160,010 6.95 7.10 6.90 0 0 0
09/10/2017
6.95
 121,520 6.95 7.15 6.80 0 0 0
06/10/2017
6.95
 104,590 6.95 7.17 6.91 0 0 0
05/10/2017
6.95
 135,120 6.95 7.22 6.95 0 0 0
04/10/2017
6.95
 132,660 6.95 7 6.80 0 0 0
03/10/2017
6.95
 168,460 7.01 7.10 6.78 0 0 0
02/10/2017
7.01
 128,740 7.01 7.10 6.93 0 0 0
29/09/2017
7.01
 139,910 7.03 7.10 6.90 0 0 0
28/09/2017
7.03
 203,060 7.06 7.10 7.03 0 0 0
27/09/2017
7.06
 280,630 7.07 7.18 7.06 0 0 0
26/09/2017
7.07
 359,490 7.16 7.25 7.07 0 0 0
25/09/2017
7.16
 307,490 7.04 7.20 7 0 0 0
22/09/2017
7.04
 266,850 7.04 7.20 7.02 0 2,000 -0.0
21/09/2017
7.04
 422,980 7.10 7.31 7.04 0 0 0
20/09/2017
7.10
 437,110 7.15 7.16 7.07 0 0 0
19/09/2017
7.15
 774,450 7.40 7.50 7.08 0 0 0
18/09/2017
7.40
 1,500,400 7.20 7.62 7.16 0 0 0
15/09/2017
7.20
 621,740 6.98 7.25 6.94 0 0 0
14/09/2017
6.98
 256,410 6.88 7 6.88 2,000 0 0.0
13/09/2017
6.88
 913,920 6.92 6.95 6.78 0 0 0
12/09/2017
6.92
 291,830 6.92 7.05 6.81 0 0 0
11/09/2017
6.92
 423,440 7.28 7.28 6.80 0 0 0
08/09/2017
7.28
 1,130,870 7.82 7.92 7.28 0 0 0
07/09/2017
7.82
 1,063,960 7.95 8.08 7.41 0 3,000 -0.0
06/09/2017
7.95
 1,775,820 8.50 8.50 7.91 1,100 5,000 -0.0
05/09/2017
8.50
 1,801,510 9.10 9.10 8.47 0 0 0
01/09/2017
9.10
 3,026,980 8.56 9.15 8.52 3,000 0 0.0
31/08/2017
8.56
 2,838,340 8 8.56 7.98 5,000 2,000 0.0
30/08/2017
8
 1,100,760 7.86 8.20 7.80 0 0 0
29/08/2017
7.86
 390,130 7.82 7.98 7.73 0 0 0
28/08/2017
7.82
 411,720 7.82 7.82 7.30 500 0 0.0
25/08/2017
7.82
 214,260 7.85 7.90 7.72 0 0 0
24/08/2017
7.85
 545,120 7.82 7.85 7.72 0 0 0
23/08/2017
7.82
 489,470 7.85 8 7.76 0 0 0
22/08/2017
7.85
 296,420 7.82 7.92 7.75 0 0 0
21/08/2017
7.82
 464,440 7.82 7.85 7.72 0 0 0
18/08/2017
7.82
 778,910 7.86 8 7.72 0 0 0
17/08/2017
7.86
 219,420 8 8.10 7.83 700 0 0.0
16/08/2017
8
 253,410 8 8.12 7.86 300 0 0.0
15/08/2017
8
 239,890 8.15 8.25 7.92 0 10,000 -0.1
14/08/2017
8.15
 994,260 8.20 8.55 8.07 0 0 0
11/08/2017
8.20
 468,480 8.02 8.25 7.85 500 0 0.0
10/08/2017
8.02
 611,090 8 8.20 7.85 500 0 0.0
09/08/2017
8
 774,110 8.16 8.16 7.80 0 5,080 -0.0
08/08/2017
8.16
 897,350 8.45 8.75 8.10 5,000 5,000 -0.0
07/08/2017
8.45
 1,697,270 7.90 8.45 7.86 6,000 0 0.0
04/08/2017
7.90
 2,015,670 8.40 8.45 7.82 8,010 4,000 0.0
03/08/2017
8.40
 1,952,410 8.84 8.85 8.23 5,010 4,000 0.0
02/08/2017
8.84
 998,240 9.50 9.55 8.84 0 0 0
01/08/2017
9.50
 1,552,060 10 10.30 9.30 0 0 0
31/07/2017
10
 1,123,740 10.55 10.60 9.82 2,000 0 0.0
28/07/2017
10.55
 1,493,320 11.20 11.60 10.45 2,000 0 0.0
27/07/2017
11.20
 1,962,760 10.50 11.20 10.35 0 0 0
26/07/2017
10.50
 760,090 10.50 10.50 10 0 4,000 -0.0
25/07/2017
10.50
 750,310 10.80 10.90 10.35 40,000 0 0.4
24/07/2017
10.80
 1,277,440 10.35 10.90 10.20 70,000 0 0.7
21/07/2017
10.35
 986,210 10.40 10.45 9.68 0 0 0
20/07/2017
10.40
 2,252,420 11.05 11.05 10.30 0 11,000 -0.1
19/07/2017
11.05
 2,023,790 11.80 11.80 11 8,000 800 0.1
18/07/2017
11.80
 1,488,330 11.85 12 11.05 0 21,000 -0.2
17/07/2017
11.85
 2,746,720 12.55 13.30 11.70 11,000 0 0.1
14/07/2017
12.55
 3,256,590 13 13 12.10 0 0 0
13/07/2017
13
 1,088,250 13.95 13.95 13 0 0 0
12/07/2017
13.95
 803,110 14.95 14.95 13.95 0 0 0
11/07/2017
14.95
 36,290 16.05 16.05 14.95 0 0 0
10/07/2017
16.05
 308,770 17.25 17.25 16.05 900 0 0.0
07/07/2017
17.25
 2,064,860 16.15 17.25 16.15 18,280 0 0.3
06/07/2017
16.15
 1,510,210 15.10 16.15 16.15 1,900 0 0.0
05/07/2017
15.10
 1,913,900 15.10 15.10 13.70 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |