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)
25/12/2019
16.68
 414,020 15.50 16.68 15.40 0 0 0
24/12/2019
15.70
 41,020 15.70 15.89 15.40 0 0 0
23/12/2019
15.99
 115,500 15.99 16.09 15.70 0 0 0
20/12/2019
15.99
 10,100 16.48 16.48 15.70 0 0 0
19/12/2019
16.38
 111,000 16.19 16.58 15.89 0 0 0
18/12/2019
16.58
 161,700 16.09 16.58 15.79 0 0 0
17/12/2019
16.19
 61,100 15.60 16.19 15.50 0 0 0
16/12/2019
15.99
 90,630 15.70 15.99 15.20 0 0 0
13/12/2019
15.89
 88,820 16.09 16.09 15.50 0 0 0
12/12/2019
15.79
 39,200 15.60 15.89 15.40 0 0 0
11/12/2019
15.40
 100,220 16.19 16.19 15.20 0 0 0
10/12/2019
15.89
 101,025 16.77 16.97 15.89 0 0 0
09/12/2019
16.77
 33,620 16.87 16.87 15.89 0 0 0
06/12/2019
16.77
 112,730 16.77 17.07 15.89 0 0 0
05/12/2019
17.07
 1,326,282 15.60 17.46 15.60 0 0 0
04/12/2019
15.70
 47,560 15.50 16.19 15.40 0 0 0
03/12/2019
16.09
 377,835 15.01 16.19 14.81 0 0 0
02/12/2019
14.13
 251,021 14.22 14.13 14.13 0 0 0
29/11/2019
14.62
 289,000 16.19 16.19 13.64 0 0 0
28/11/2019
15.99
 357,475 15.70 16.28 15.60 0 0 0
27/11/2019
15.89
 137,330 15.70 15.89 15.30 0 0 0
26/11/2019
15.79
 62,260 15.60 15.89 15.50 0 0 0
25/11/2019
15.79
 113,790 15.70 15.89 15.50 0 100 0.0
22/11/2019
15.79
 330,070 15.60 16.28 15.30 0 100 0.0
21/11/2019
15.70
 229,600 15.30 15.89 12.95 0 0 0
20/11/2019
15.70
 327,700 14.71 15.89 14.52 0 0 0
19/11/2019
15.01
 160,400 14.22 15.89 14.13 0 0 0
18/11/2019
14.52
 73,100 14.32 15.89 14.22 0 0 0
15/11/2019
14.62
 74,100 14.42 15.89 14.22 0 0 0
14/11/2019
14.42
 164,620 15.11 15.89 14.22 0 0 0
13/11/2019
15.30
 257,400 14.62 15.89 12.56 0 0 0
12/11/2019
14.62
 325,050 13.83 14.71 13.73 0 0 0
11/11/2019
13.93
 77,760 14.13 14.13 13.73 0 0 0
08/11/2019
13.83
 161,025 14.22 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 14.81 15.11 14.13 0 0 0
05/11/2019
14.91
 156,020 14.62 15.11 14.42 0 0 0
04/11/2019
14.81
 76,500 14.62 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 15.20 15.70 15.11 0 0 0
28/10/2019
15.30
 99,770 15.01 15.70 14.52 0 0 0
25/10/2019
14.71
 105,050 14.91 15.30 14.52 0 0 0
24/10/2019
15.11
 116,400 15.50 15.50 14.71 0 0 0
23/10/2019
15.30
 31,600 15.40 15.40 14.91 0 100 0.0
22/10/2019
15.20
 178,270 15.50 15.60 14.81 0 0 0
21/10/2019
15.70
 81,300 15.50 15.89 15.40 0 0 0
18/10/2019
15.79
 153,010 16.09 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 15.40 16.19 15.11 0 0 0
15/10/2019
15.89
 105,830 15.70 15.89 15.89 0 0 0
14/10/2019
15.70
 147,400 16.19 16.38 15.60 0 0 0
11/10/2019
15.99
 244,760 16.58 16.58 15.79 0 0 0
10/10/2019
16.38
 174,150 17.17 17.26 16.28 0 0 0
09/10/2019
16.87
 817,750 16.28 17.66 15.70 0 0 0
08/10/2019
16.48
 784,820 15.60 16.97 15.60 0 0 0
07/10/2019
15.70
 509,410 15.99 16.09 15.40 0 0 0
04/10/2019
15.70
 1,265,341 14.81 15.99 14.71 0 0 0
03/10/2019
15.11
 418,398 14.62 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 15.99 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 15.99 16.28 15.89 0 0 0
24/09/2019
16.09
 109,300 16.09 16.09 15.89 0 0 0
23/09/2019
16.19
 131,400 15.99 16.28 15.89 0 0 0
20/09/2019
16.19
 107,780 16.19 16.19 15.79 0 0 0
19/09/2019
15.99
 175,937 16.19 16.28 15.60 0 0 0
18/09/2019
16.09
 268,500 15.99 16.68 15.60 0 0 0
17/09/2019
16.48
 128,695 15.99 16.68 15.70 0 0 0
16/09/2019
16.19
 326,371 16.97 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 16.68 17.36 13.93 0 0 0
11/09/2019
16.77
 246,028 16.19 16.97 15.40 0 0 0
10/09/2019
16.38
 327,800 17.17 17.76 16.09 0 0 0
09/09/2019
16.87
 506,427 15.40 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 16.68 17.46 14.81 0 0 0
03/09/2019
17.46
 445,112 17.46 19.03 15.89 0 0 0
30/08/2019
17.66
 1,030,605 19.62 19.62 17.26 0 100 0.0
29/08/2019
19.82
 809,913 21.38 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 19.13 20.01 19.03 0 100 0.0
26/08/2019
19.03
 505,138 16.97 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 16.58 16.58 15.99 0 0 0
20/08/2019
16.19
 318,470 16.19 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 14.42 14.42 13.93 0 0 0
15/08/2019
14.22
 271,200 14.52 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 14.22 14.52 13.64 0 0 0
09/08/2019
14.32
 377,954 13.64 14.81 13.54 0 0 0
08/08/2019
13.83
 279,800 13.44 13.93 13.14 0 0 0
07/08/2019
13.54
 314,000 13.44 14.22 13.14 0 0 0

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