CTCP Môi trường Đô thị Hà Đông (mth)

17.30
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
(2024-10-23) 		0 0% 309 0 0
17.30
17.30
17.30
2 tháng
(2024-09-23) 		-3 -14.78% 409 0 0
17.30
20.30
17.30
3 tháng
(2024-08-26) 		-3 -14.78% 409 0 0
17.30
20.30
17.30
6 tháng
(2024-05-27) 		-3.10 -15.20% 611 0 0
17.30
20.40
17.30
12 tháng
(2023-11-28) 		6.03 53.47% 28,996 -11,600 -0.2
11.27
20.40
17.30
24 tháng
(2022-12-05) 		-8.57 -33.14% 37,454 -12,200 -0.2
9.46
25.87
17.30
36 tháng
(2021-12-08) 		5.67 48.75% 52,455 -11,400 -0.2
9.46
25.96
17.30
60 tháng
(2019-12-19) 		12.21 239.82% 84,609 -9,500 -0.1
4.14
26.23
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/04/2015
16.33
 100 16.33 16.33 16.33 0 0 0
21/04/2015
16.27
 2,700 16.56 16.56 16.27 100 0 0.0
20/04/2015
16.73
 300 16.73 16.73 16.73 0 0 0
17/04/2015
16.79
 100 16.79 16.79 16.79 0 0 0
16/04/2015
16.62
 0 16.62 16.62 16.62 0 0 0
15/04/2015
16.22
 200 16.96 16.96 16.22 100 0 0.0
14/04/2015
16.04
 3,600 16.27 16.62 16.04 3,500 0 0.1
13/04/2015
16.79
 3,500 16.79 16.79 16.79 3,500 0 0
10/04/2015
16.96
 2,400 16.79 16.96 16.79 0 0 0
09/04/2015
15.93
 3,200 15.82 15.93 15.82 100 0 0.0
08/04/2015
14.50
 100 14.50 14.50 14.50 100 0 0.0
07/04/2015
15.82
 0 15.82 15.82 15.82 0 0 0
06/04/2015
15.42
 500 16.44 16.44 15.42 300 0 0.0
03/04/2015
16.39
 0 16.39 16.39 16.39 500 0 0.0
02/04/2015
16.27
 600 16.79 16.79 16.22 4,100 0 0.1
01/04/2015
16.56
 300 16.27 16.56 16.27 0 0 0
31/03/2015
16.67
 0 16.67 16.67 16.67 0 0 0
30/03/2015
17.07
 200 16.22 17.07 16.22 0 0 0
27/03/2015
17.07
 0 17.07 17.07 17.07 0 0 0
26/03/2015
17.07
 0 17.07 17.07 17.07 0 0 0
25/03/2015
17.07
 400 17.07 17.07 17.07 0 0 0
24/03/2015
15.99
 200 15.02 15.99 15.02 0 0 0
23/03/2015
16.39
 300 16.44 16.44 16.39 0 0 0
20/03/2015
16.84
 0 16.84 16.84 16.84 0 0 0
19/03/2015
16.84
 700 16.62 16.96 16.62 0 0 0
18/03/2015
18.21
 200 16.33 18.21 16.33 0 0 0
17/03/2015
16.62
 0 16.62 16.62 16.62 0 0 0
16/03/2015
16.84
 500 15.76 16.84 15.76 400 0 0.0
13/03/2015
16.96
 0 16.96 16.96 16.96 0 0 0
12/03/2015
15.53
 3,600 17.01 17.01 15.53 3,400 0 0.1
11/03/2015
17.13
 500 15.47 17.13 15.47 0 0 0
10/03/2015
17.13
 600 17.13 17.13 17.13 0 0 0
09/03/2015
17.01
 1,000 17.01 17.01 17.01 4,300 0 0.1
06/03/2015
16.96
 1,900 17.07 17.13 16.96 100 0 0.0
05/03/2015
17.01
 0 17.01 17.01 17.01 0 0 0
04/03/2015
17.01
 900 17.07 17.07 17.01 500 0 0.0
03/03/2015
17.13
 1,700 17.07 17.13 17.07 1,100 0 0.0
02/03/2015
17.07
 2,000 17.07 17.07 17.07 0 0 0
27/02/2015
17.13
 3,300 17.13 17.13 17.13 3,200 0 0.1
26/02/2015
17.13
 1,500 17.13 17.13 17.13 0 0 0
25/02/2015
17.19
 7,600 18.39 18.39 17.01 3,300 0 0.1
24/02/2015
18.44
 2,800 18.44 18.44 17.01 0 0 0
13/02/2015
16.90
 800 18.50 18.50 16.90 0 0 0
12/02/2015
17.01
 3,200 17.01 17.01 17.01 3,200 0 0.1
11/02/2015
18.61
 0 18.61 18.61 18.61 0 0 0
10/02/2015
18.61
 100 18.61 18.61 18.61 0 0 0
09/02/2015
17.19
 1,800 18.10 18.10 17.07 1,100 0 0.0
06/02/2015
17.13
 100 17.13 17.13 17.13 0 0 0
05/02/2015
17.13
 3,500 17.13 17.13 17.13 3,500 0 0.1
04/02/2015
17.13
 5,900 19.41 19.41 17.13 4,100 0 0.1
03/02/2015
17.53
 1,100 19.24 19.24 17.53 0 0 0
02/02/2015
18.21
 400 18.44 18.44 16.79 100 0 0.0
30/01/2015
16.73
 4,900 16.84 17.19 16.73 4,200 0 0.1
29/01/2015
16.79
 2,800 16.79 17.30 16.79 1,400 0 0.0
28/01/2015
16.79
 700 18.39 18.39 16.79 100 0 0.0
27/01/2015
16.90
 3,800 16.79 16.90 16.79 2,900 0 0.1
26/01/2015
16.90
 1,500 16.96 16.96 16.90 1,000 0 0.0
23/01/2015
17.01
 4,200 17.30 17.30 17.01 3,400 0 0.1
22/01/2015
17.07
 2,300 20.55 20.55 17.01 500 0 0.0
21/01/2015
18.78
 100 18.78 18.78 18.78 0 0 0
20/01/2015
18.78
 6,600 18.90 18.90 15.53 4,100 0 0.1
19/01/2015
17.19
 4,700 18.84 18.84 17.19 4,100 0 0.1
16/01/2015
17.19
 7,000 17.24 17.24 17.19 4,000 0 0.1
15/01/2015
17.70
 1,800 18.84 18.84 17.19 1,300 0 0.0
14/01/2015
17.19
 10,600 17.19 17.19 17.19 4,100 0 0
13/01/2015
18.10
 1,400 18.21 18.21 17.19 0 0 0
12/01/2015
17.19
 2,500 18.78 18.78 17.19 2,400 0 0.1
09/01/2015
17.64
 1,300 17.36 18.73 15.76 0 0 0
08/01/2015
17.70
 5,200 17.13 17.70 17.13 0 0 0
07/01/2015
17.13
 16,800 16.84 17.13 16.84 0 0 0
06/01/2015
17.13
 11,400 16.56 17.47 16.50 500 500 0
05/01/2015
16.50
 6,100 17.19 17.19 16.50 0 0 0
31/12/2014
16.84
 9,600 16.10 16.96 16.10 1,800 0 0.1
30/12/2014
16.39
 1,400 17.36 17.36 15.13 0 0 0
29/12/2014
17.53
 2,800 16.27 17.64 16.27 0 0 0
26/12/2014
17.59
 2,100 15.99 17.64 15.99 0 0 0
25/12/2014
17.07
 900 16.04 17.07 15.99 200 0 0.0
24/12/2014
15.99
 4,000 16.04 16.04 15.99 2,200 0 0.1
23/12/2014
16.50
 6,100 16.73 16.73 15.99 1,300 0 0.0
22/12/2014
16.79
 4,600 16.16 16.79 15.99 0 0 0
19/12/2014
16.96
 4,900 17.36 17.36 15.99 4,400 0 0.1
18/12/2014
16.79
 7,200 17.24 17.24 15.99 4,400 0 0.1
17/12/2014
17.01
 13,600 17.01 17.01 15.99 4,100 0 0.1
16/12/2014
17.07
 6,600 17.01 17.07 17.01 4,100 0 0.1
15/12/2014
16.90
 8,300 17.64 17.64 15.36 0 0 0
12/12/2014
16.84
 3,900 18.90 18.90 16.84 700 0 0.0
11/12/2014
17.13
 1,200 18.61 18.61 17.13 0 0 0
10/12/2014
17.13
 10,700 18.50 18.50 16.84 2,100 0 0.1
09/12/2014
13.76
 100 13.76 13.76 13.76 0 0 0
08/12/2014
11.65
 700 11.65 11.65 11.65 2,100 0 0.1
05/12/2014
17.24
 400 19.30 19.30 17.24 200 0 0.0
04/12/2014
17.64
 200 17.64 17.64 17.64 0 0 0
03/12/2014
16.67
 5,100 16.84 17.30 16.67 2,100 0 0.1
02/12/2014
17.70
 4,210 18.39 18.39 16.67 900 0 0.0
01/12/2014
16.84
 5,300 16.79 17.59 16.67 0 0 0
28/11/2014
16.67
 5,600 17.64 17.64 16.10 0 0 0
27/11/2014
17.07
 10,400 17.41 17.41 15.47 2,500 0 0.1
26/11/2014
16.56
 5,400 15.47 16.79 15.47 100 0 0.0
25/11/2014
15.36
 200 15.36 15.36 15.36 0 0 0
24/11/2014
15.13
 6,100 14.79 15.36 14.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |