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)
15/10/2018
8.04
 300 8.04 8.04 8.04 0 0 0
12/10/2018
8.14
 7,700 8.04 8.34 8.04 0 0 0
11/10/2018
7.85
 203,000 7.85 7.85 7.85 0 0 0
10/10/2018
8.04
 5,000 8.34 8.34 8.04 0 0 0
09/10/2018
8.04
 4,100 8.04 8.04 8.04 0 0 0
08/10/2018
8.04
 5,900 8.04 8.04 8.04 0 0 0
05/10/2018
8.04
 5,400 8.14 8.14 8.04 0 0 0
04/10/2018
8.04
 8,400 8.14 8.14 8.04 0 0 0
03/10/2018
8.14
 4,100 8.04 8.14 7.95 0 0 0
02/10/2018
8.04
 7,400 8.14 8.14 8.04 0 0 0
01/10/2018
8.14
 36,700 8.34 8.34 8.04 0 0 0
28/09/2018
8.63
 81,600 8.63 8.63 8.24 0 0 0
27/09/2018
8.24
 96,100 7.65 8.53 7.65 0 0 0
26/09/2018
7.75
 29,500 7.85 7.85 7.65 0 0 0
25/09/2018
7.85
 5,300 8.04 8.04 7.85 0 0 0
24/09/2018
7.75
 11,700 7.85 7.95 7.75 0 0 0
21/09/2018
7.85
 4,800 7.75 7.85 7.75 500 0 0.0
20/09/2018
7.85
 3,900 7.95 7.95 7.85 0 0 0
19/09/2018
7.75
 56,500 8.04 8.04 7.65 0 0 0
18/09/2018
8.04
 10,000 8.04 8.04 8.04 0 0 0
17/09/2018
8.04
 32,700 7.75 8.04 7.75 0 0 0
14/09/2018
7.85
 8,500 7.85 7.85 7.85 0 0 0
13/09/2018
7.85
 10,300 7.95 7.95 7.85 0 0 0
12/09/2018
7.85
 16,100 7.85 7.85 7.85 0 0 0
11/09/2018
8.04
 10,325 7.85 8.04 7.85 0 0 0
10/09/2018
7.75
 6,350 7.85 7.85 7.75 0 0 0
07/09/2018
7.95
 2,500 7.85 7.95 7.85 0 0 0
06/09/2018
7.85
 11,700 7.85 7.95 7.85 0 0 0
05/09/2018
7.85
 0 7.85 7.85 7.85 0 0 0
04/09/2018
7.85
 8,400 7.85 7.85 7.85 0 0 0
31/08/2018
7.85
 1,800 7.85 7.85 7.85 0 0 0
30/08/2018
7.85
 804 7.95 7.95 7.85 4 0 0.0
29/08/2018
7.95
 16,400 8.14 8.14 7.85 0 0 0
28/08/2018
8.04
 3,000 7.95 8.04 7.95 0 0 0
27/08/2018
8.04
 9,500 8.04 8.14 7.95 0 0 0
24/08/2018
7.95
 12,500 8.14 8.14 7.95 0 0 0
23/08/2018
8.04
 1,100 7.95 8.04 7.95 0 0 0
22/08/2018
8.04
 20,000 7.95 8.14 7.95 0 0 0
21/08/2018
8.04
 22,900 8.04 8.04 7.95 0 0 0
20/08/2018
8.04
 6,000 8.04 8.04 8.04 0 0 0
17/08/2018
8.34
 25,000 8.34 8.34 8.14 0 0 0
16/08/2018
8.24
 29,800 8.04 8.24 7.95 0 0 0
15/08/2018
8.04
 2,100 8.04 8.04 8.04 0 0 0
14/08/2018
7.95
 124,300 8.53 8.53 7.95 0 0 0
13/08/2018
8.44
 113,500 8.53 8.63 8.34 0 0 0
10/08/2018
8.53
 6,300 8.53 8.63 8.24 0 0 0
09/08/2018
8.44
 35,200 8.34 8.44 8.34 0 0 0
08/08/2018
8.04
 7,800 8.04 8.14 8.04 0 0 0
07/08/2018
8.24
 2,200 8.24 8.34 8.24 0 0 0
06/08/2018
8.24
 13,000 8.34 8.34 8.24 0 0 0
03/08/2018
8.63
 47,104 7.95 8.63 7.95 0 0 0
02/08/2018
8.04
 111,100 8.24 8.24 8.04 0 0 0
01/08/2018
8.73
 170,900 8.73 8.73 8.24 0 0 0
31/07/2018
8.24
 60,100 8.63 8.63 8.24 0 0 0
30/07/2018
8.63
 68,700 8.73 9.02 8.63 0 0 0
27/07/2018
8.83
 10,900 8.93 8.93 8.83 0 0 0
26/07/2018
8.93
 5,300 8.83 8.93 8.83 0 0 0
25/07/2018
8.73
 14,100 8.83 8.83 8.73 0 0 0
24/07/2018
8.93
 18,500 9.12 9.22 8.93 0 0 0
23/07/2018
9.12
 100 9.12 9.12 9.12 0 0 0
20/07/2018
8.93
 5,800 8.93 9.02 8.93 0 0 0
19/07/2018
9.22
 180,800 8.83 9.22 8.83 0 0 0
18/07/2018
9.12
 203,400 8.83 9.12 8.44 0 0 0
17/07/2018
8.83
 242,300 8.73 8.93 8.53 0 0 0
16/07/2018
9.02
 181,400 8.93 9.02 8.34 0 0 0
13/07/2018
9.02
 67,200 8.83 9.02 8.83 0 0 0
12/07/2018
8.83
 26,000 8.53 8.83 8.53 0 0 0
11/07/2018
8.73
 158,900 8.44 8.73 8.24 0 0 0
10/07/2018
8.44
 103,100 8.73 8.73 8.34 0 0 0
09/07/2018
8.63
 121,610 8.83 8.83 8.63 0 0 0
06/07/2018
9.12
 43,500 8.83 9.12 8.63 0 0 0
05/07/2018
8.83
 25,400 9.12 9.12 8.73 0 0 0
04/07/2018
9.02
 11,000 9.32 9.32 9.02 0 0 0
03/07/2018
9.02
 3,600 9.12 9.22 9.02 0 0 0
02/07/2018
9.32
 7,600 9.12 9.32 9.12 0 0 0
29/06/2018
9.71
 141,000 9.22 9.81 9.22 0 0 0
28/06/2018
9.52
 123,978 9.32 9.52 9.12 0 0 0
27/06/2018
9.22
 57,900 8.73 9.32 8.63 0 0 0
26/06/2018
8.63
 65,100 8.83 8.93 8.63 0 0 0
25/06/2018
9.02
 1,000 9.02 9.02 9.02 0 0 0
22/06/2018
8.93
 56,692 8.93 8.93 8.83 0 200 0.0
21/06/2018
8.83
 25,500 8.73 8.83 8.53 0 0 0
20/06/2018
8.73
 11,900 8.63 8.73 8.63 0 0 0
19/06/2018
8.53
 120,700 8.73 8.83 8.44 0 0 0
18/06/2018
8.73
 38,035 8.83 8.83 8.73 0 0 0
15/06/2018
8.73
 21,100 9.81 9.81 8.73 0 0 0
14/06/2018
8.83
 13,010 8.83 8.83 8.83 0 0 0
13/06/2018
8.93
 17,500 8.83 8.93 8.83 0 0 0
12/06/2018
8.93
 36,100 9.22 9.22 8.93 0 0 0
11/06/2018
9.22
 8,000 9.22 9.22 9.22 0 0 0
08/06/2018
9.42
 110,200 9.52 9.52 9.32 0 0 0
07/06/2018
9.71
 100,288 9.81 9.81 9.52 0 0 0
06/06/2018
9.81
 70,477 9.42 9.91 9.42 0 0 0
05/06/2018
9.52
 63,500 8.83 9.52 8.83 0 0 0
04/06/2018
9.02
 41,544 8.73 9.02 8.34 0 0 0
01/06/2018
8.83
 13,100 8.83 8.83 8.83 0 0 0
31/05/2018
8.73
 24,100 8.83 8.83 8.73 0 0 0
30/05/2018
8.83
 34,700 8.83 8.83 8.63 0 0 0
29/05/2018
8.93
 42,600 9.12 9.12 8.83 0 0 0
28/05/2018
9.22
 172,900 9.61 9.61 8.73 0 0 0

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