CTCP Thương mại Hóc Môn (htc)

35
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
(2026-09-08) 		-0.40 -1.29% 109,600 0 0
24.20
35
35
2 tháng
(2026-08-10) 		-3.20 -9.47% 112,300 0 0
24.20
35
35
3 tháng
(2026-07-10) 		-6.30 -17.07% 129,500 0 0
24.20
37.40
35
6 tháng
(2026-04-13) 		-2.44 -7.40% 303,400 0 0
24.20
44.55
35
12 tháng
(2025-10-13) 		6.19 25.36% 563,300 0 0
24.20
49.22
35
24 tháng
(2024-10-18) 		9.86 47.52% 640,445 -18,400 -0.4
17.87
49.22
35
36 tháng
(2023-10-24) 		12.34 67.60% 984,828 -234,400 -4.9
12.87
49.22
35
60 tháng
(2021-11-03) 		13.47 78.59% 2,859,141 -234,400 -4.9
11.33
49.22
35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2016
12.44
 2,600 12.28 12.44 12.28 0 0 0
24/10/2016
12.28
 4,300 12.65 12.77 12.28 100 0 0.0
21/10/2016
12.77
 2,100 11.87 12.77 11.87 0 0 0
20/10/2016
12.12
 2,200 12.32 12.48 12.12 0 0 0
19/10/2016
12.24
 3,900 12.32 12.32 11.99 0 0 0
18/10/2016
11.95
 900 11.99 12.20 11.95 0 0 0
17/10/2016
12.20
 0 12.20 12.20 12.20 0 0 0
14/10/2016
12.20
 2,800 12.28 12.28 12.20 0 0 0
13/10/2016
12.20
 0 12.20 12.20 12.20 0 0 0
12/10/2016
12.20
 2,900 12.28 12.28 12.07 0 0 0
11/10/2016
12.44
 7,400 12.28 12.48 11.95 0 0 0
10/10/2016
12.28
 9,600 12.28 12.40 12.07 0 0 0
07/10/2016
12.20
 1,020 12.20 12.20 12.20 0 0 0
06/10/2016
12.32
 9,000 12.36 12.40 12.32 0 0 0
05/10/2016
12.24
 1,700 12.20 12.24 12.20 0 0 0
04/10/2016
12.28
 2,400 12.48 12.48 12.28 1,000 0 0.0
03/10/2016
12.48
 6,800 12.65 12.89 12.48 0 0 0
30/09/2016
12.65
 3,900 12.28 13.06 12.28 0 0 0
29/09/2016
12.28
 9,900 12.28 12.28 12.28 0 0 0
28/09/2016
12.32
 8,400 12.57 12.65 12.32 0 0 0
27/09/2016
12.69
 2,480 12.48 12.85 12.48 0 0 0
26/09/2016
12.69
 7,700 12.69 12.69 12.69 0 0 0
23/09/2016
12.81
 8,300 13.10 13.10 12.61 0 0 0
22/09/2016
12.85
 17,420 12.28 12.89 12.28 0 0 0
21/09/2016
12.07
 3,600 11.87 12.28 11.87 0 0 0
20/09/2016
11.71
 3,000 11.71 12.28 11.71 0 0 0
19/09/2016
11.71
 5,000 11.46 11.79 11.46 0 400 0.0
16/09/2016
11.54
 9,910 11.62 11.62 11.50 0 0 0
15/09/2016
11.58
 19,100 11.58 11.58 11.50 0 0 0
14/09/2016
11.58
 12,700 11.67 11.67 11.54 0 0 0
13/09/2016
11.67
 8,930 11.79 11.79 11.62 0 0 0
12/09/2016
11.79
 4,900 11.71 11.79 11.71 0 0 0
09/09/2016
11.79
 6,410 11.71 11.95 11.71 0 0 0
08/09/2016: Cổ tức tiền mặt tỉ lệ: 3%
08/09/2016
11.79
 4,500 11.67 11.99 11.67 0 0 0
07/09/2016
11.67
 40,800 11.54 11.87 11.54 0 0 0
06/09/2016
11.75
 17,900 11.75 11.95 11.54 0 0 0
05/09/2016
11.95
 8,700 12.03 12.03 11.95 0 1,600 0.0
01/09/2016
12.31
 7,700 12.15 12.35 12.15 0 0 0
31/08/2016
12.56
 700 12.56 12.56 12.56 0 0 0
30/08/2016
12.56
 1,200 12.56 12.56 12.56 0 0 0
29/08/2016
12.96
 0 12.96 12.96 12.96 0 0 0
26/08/2016
12.96
 900 13.16 13.16 12.96 0 0 0
25/08/2016
13.00
 2,600 13.16 13.16 13.00 0 0 0
24/08/2016
12.96
 0 12.96 12.96 12.96 0 0 0
23/08/2016
12.96
 1,500 13.16 13.16 12.96 0 0 0
22/08/2016
13.16
 500 13.16 13.16 12.56 0 0 0
19/08/2016
13.16
 3,200 13.16 13.16 13.16 0 0 0
18/08/2016
13.16
 4,900 13.16 13.20 13.16 0 0 0
17/08/2016
13.37
 1,300 13.16 13.37 13.16 0 0 0
16/08/2016
12.96
 11,000 12.68 13.69 12.68 0 0 0
15/08/2016
12.56
 3,000 12.48 12.56 12.48 0 0 0
12/08/2016
12.76
 100 12.76 12.76 12.76 0 0 0
11/08/2016
12.39
 12,400 11.79 12.39 11.79 0 0 0
10/08/2016
11.79
 4,000 11.75 12.15 11.75 0 0 0
09/08/2016
11.75
 4,000 11.75 11.75 11.34 0 0 0
08/08/2016
11.95
 6,000 12.11 12.11 11.75 0 0 0
05/08/2016
11.95
 2,000 12.27 12.27 11.91 0 0 0
04/08/2016
12.39
 1,100 12.15 12.39 12.15 0 0 0
03/08/2016
12.39
 4,100 12.84 12.84 12.39 0 0 0
02/08/2016
12.52
 6,000 12.72 12.72 12.52 1,000 0 0.0
01/08/2016
12.96
 0 12.96 12.96 12.96 0 0 0
29/07/2016
12.96
 400 12.96 12.96 12.96 0 0 0
28/07/2016
13.12
 2,000 12.35 13.12 12.35 0 0 0
27/07/2016
12.35
 2,000 12.19 12.35 12.19 0 0 0
26/07/2016
13.16
 1,000 12.68 13.16 12.68 0 0 0
25/07/2016
13.25
 1,600 12.80 13.25 12.76 0 0 0
22/07/2016
13.29
 6,000 12.76 13.29 12.76 0 0 0
21/07/2016
12.96
 3,800 12.96 12.96 12.96 0 0 0
20/07/2016
13.37
 1,900 12.96 13.37 12.96 0 0 0
19/07/2016
13.16
 5,600 13.16 13.16 13.00 0 600 0.0
18/07/2016
13.16
 2,500 13.16 13.37 13.12 0 0 0
15/07/2016
13.16
 1,400 12.80 13.16 12.56 0 0 0
14/07/2016
13.73
 700 13.93 13.93 12.84 0 0 0
13/07/2016
13.37
 3,900 13.73 13.73 12.96 0 0 0
12/07/2016
13.73
 2,400 12.96 13.73 12.15 0 0 0
11/07/2016
13.04
 26,000 13.81 14.18 12.96 0 0 0
08/07/2016
14.18
 3,400 14.18 14.18 13.77 0 0 0
07/07/2016
13.97
 17,600 14.62 14.62 13.97 0 0 0
06/07/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
06/07/2016
14.62
 18,060 15.19 15.39 14.18 0 0 0
05/07/2016
14.08
 160,500 13.97 14.18 13.97 0 0 0
04/07/2016
13.97
 29,700 13.57 14.08 13.57 0 0 0
01/07/2016
13.97
 52,671 13.10 14.28 13.10 0 0 0
30/06/2016
13.10
 5,040 13.08 13.12 13.00 0 0 0
29/06/2016
13.14
 11,600 13.16 13.16 12.98 0 0 0
28/06/2016
13.12
 11,500 13.18 13.18 12.96 0 0 0
27/06/2016
13.57
 7,210 13.61 13.73 13.16 600 0 0.0
24/06/2016
13.73
 19,775 13.57 14.06 13.18 0 0 0
23/06/2016
12.78
 9,300 13.99 14.16 12.78 0 0 0
22/06/2016
13.97
 36,480 13.16 13.97 13.16 0 0 0
21/06/2016
12.96
 49,325 12.35 13.16 12.25 0 0 0
20/06/2016
12.35
 15,600 11.95 12.56 11.95 0 0 0
17/06/2016
11.95
 6,700 11.95 11.95 11.95 0 0 0
16/06/2016
11.99
 13,300 11.97 12.05 11.95 0 0 0
15/06/2016
11.97
 6,000 11.99 11.99 11.95 0 0 0
14/06/2016
12.03
 1,900 12.05 12.05 11.95 0 0 0
13/06/2016
11.95
 7,500 12.05 12.05 11.95 0 0 0
10/06/2016
11.95
 5,500 12.05 12.15 11.95 0 0 0
09/06/2016
11.95
 14,400 11.44 11.95 11.44 0 0 0
08/06/2016
11.93
 3,200 11.93 11.93 11.75 0 0 0
07/06/2016
11.95
 2,200 12.13 12.13 11.75 0 0 0

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