CTCP Đầu tư Kinh doanh Nhà Thành Đạt (vhh)

3.40
-0.30
(-8.11%)
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% 85,811 0 0
3.20
4.60
3.40
2 tháng
(2024-09-23) 		-1.30 -27.66% 93,517 0 0
2.90
4.70
3.40
3 tháng
(2024-08-26) 		-2.40 -41.38% 102,622 0 0
2.90
5.80
3.40
6 tháng
(2024-05-27) 		-0.20 -5.56% 206,163 0 0
2.90
6.90
3.40
12 tháng
(2023-11-28) 		-0.40 -10.53% 382,552 0 0
2.90
6.90
3.40
24 tháng
(2022-12-05) 		-1 -22.73% 847,162 0 0
2.90
10.30
3.40
36 tháng
(2021-12-08) 		-10.50 -75.54% 1,056,270 0 0
2.90
15.90
3.40
60 tháng
(2019-12-19) 		-4.30 -55.84% 1,076,688 0 0
2.90
15.90
3.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2023
3.60
 2,100 3.60 3.60 3.60 0 0 0
12/09/2023
3.60
 0 3.60 3.60 3.60 0 0 0
11/09/2023
3.60
 500 3.60 3.60 3.60 0 0 0
08/09/2023
3.70
 3,300 3.60 3.60 3.50 0 0 0
07/09/2023
3.70
 1,200 3.90 3.90 3.60 0 0 0
06/09/2023
3.60
 500 3.60 3.60 3.60 0 0 0
05/09/2023
3.50
 100 3.50 3.50 3.50 0 0 0
31/08/2023
3.50
 1,400 3.50 3.50 3.50 0 0 0
30/08/2023
3.50
 600 3.50 3.50 3.50 0 0 0
29/08/2023
3.60
 400 3.40 3.60 3.40 0 0 0
28/08/2023
3.80
 0 3.80 3.80 3.80 0 0 0
25/08/2023
3.80
 0 3.80 3.80 3.80 0 0 0
24/08/2023
3.80
 100 3.80 3.80 3.80 0 0 0
23/08/2023
3.30
 600 3.50 3.50 3.30 0 0 0
22/08/2023
3.50
 300 3.60 3.60 3.50 0 0 0
21/08/2023
3.60
 300 4 4 3.60 0 0 0
18/08/2023
3.80
 0 3.80 3.80 3.80 0 0 0
17/08/2023
3.70
 2,100 3.90 3.90 3.70 0 0 0
16/08/2023
3.90
 0 3.90 3.90 3.90 0 0 0
15/08/2023
3.90
 0 3.90 3.90 3.90 0 0 0
14/08/2023
3.90
 300 3.90 3.90 3.90 0 0 0
11/08/2023
3.90
 1,000 3.90 3.90 3.90 0 0 0
10/08/2023
3.90
 5,300 3.80 3.90 3.80 0 0 0
09/08/2023
3.70
 2,900 3.90 3.90 3.60 0 0 0
08/08/2023
3.80
 2,617 3.70 3.80 3.50 0 0 0
07/08/2023
3.70
 2,300 3.50 3.70 3.50 0 0 0
04/08/2023
3.60
 903 3.50 3.60 3.50 0 0 0
03/08/2023
3.50
 2,400 3.50 3.50 3.50 0 0 0
02/08/2023
3.60
 1,100 3.70 3.70 3.60 0 0 0
01/08/2023
3.70
 500 3.70 3.70 3.70 0 0 0
31/07/2023
3.70
 500 3.60 3.70 3.60 0 0 0
28/07/2023
3.70
 100 3.70 3.70 3.70 0 0 0
27/07/2023
3.60
 100 3.60 3.60 3.60 0 0 0
26/07/2023
3.50
 1,100 3.50 3.50 3.50 0 0 0
25/07/2023
3.70
 1,500 3.60 3.70 3.60 0 0 0
24/07/2023
3.70
 200 3.60 3.70 3.60 0 0 0
21/07/2023
3.80
 200 3.60 3.80 3.60 0 0 0
20/07/2023
3.80
 100 3.80 3.80 3.80 0 0 0
19/07/2023
3.90
 0 3.90 3.90 3.90 0 0 0
18/07/2023
3.90
 0 3.90 3.90 3.90 0 0 0
17/07/2023
3.80
 1,341 3.90 3.90 3.80 0 0 0
14/07/2023
3.90
 100 3.90 3.90 3.90 0 0 0
13/07/2023
3.90
 2,300 3.80 3.90 3.80 0 0 0
12/07/2023
3.60
 100 3.60 3.60 3.60 0 0 0
11/07/2023
3.70
 300 3.80 3.80 3.70 0 0 0
10/07/2023
3.80
 0 3.80 3.80 3.80 0 0 0
07/07/2023
3.80
 1,800 3.80 3.80 3.80 0 0 0
06/07/2023
3.50
 7,900 3.80 3.80 3.50 0 0 0
05/07/2023
4
 0 4 4 4 0 0 0
04/07/2023
4
 100 4 4 4 0 0 0
03/07/2023
3.70
 0 3.70 3.70 3.70 0 0 0
30/06/2023
3.60
 300 3.80 3.80 3.60 0 0 0
29/06/2023
3.80
 500 3.70 3.80 3.70 0 0 0
28/06/2023
3.70
 400 3.70 3.70 3.70 0 0 0
27/06/2023
3.70
 15,400 3.80 3.90 3.70 0 0 0
26/06/2023
3.90
 4,400 4.20 4.20 3.80 0 0 0
23/06/2023
4.10
 200 4.30 4.30 4.10 0 0 0
22/06/2023
4
 1,300 4.20 4.20 4 0 0 0
21/06/2023
4
 2,500 4 4.30 4 0 0 0
20/06/2023
4
 10,800 3.80 4 3.70 0 0 0
19/06/2023
4.20
 3,600 3.90 4.20 3.70 0 0 0
16/06/2023
3.90
 11,400 4.40 4.70 3.80 0 0 0
15/06/2023
4.40
 17,200 5 5 4.40 0 0 0
14/06/2023
4.60
 38,800 5.20 5.20 4.60 0 0 0
13/06/2023
4.60
 13,400 4.60 4.60 4.60 0 0 0
12/06/2023
4
 22,700 3.80 4 3.80 0 0 0
09/06/2023
3.60
 36,600 3.60 3.60 3.30 0 0 0
08/06/2023
3.60
 14,101 3.60 3.60 3.50 0 0 0
07/06/2023
3.60
 3,900 3.60 3.60 3.50 0 0 0
06/06/2023
3.60
 15,000 3.50 3.70 3.50 0 0 0
05/06/2023
3.40
 23,400 3.70 3.70 3.40 0 0 0
02/06/2023
3.90
 5,800 3.70 3.90 3.70 0 0 0
01/06/2023
3.40
 96,117 3.90 3.90 3.40 0 0 0
31/05/2023
3.90
 16,400 4.20 4.30 3.90 0 0 0
30/05/2023
4.50
 4,400 4.50 4.60 4.50 0 0 0
29/05/2023
5
 800 6.60 6.60 5 0 0 0
26/05/2023
5.80
 100 5.80 5.80 5.80 0 0 0
25/05/2023
5.10
 0 5.10 5.10 5.10 0 0 0
24/05/2023
5.10
 0 5.10 5.10 5.10 0 0 0
23/05/2023
5.10
 1 5.10 5.10 5.10 0 0 0
22/05/2023
5.10
 0 5.10 5.10 5.10 0 0 0
19/05/2023
5.10
 0 5.10 5.10 5.10 0 0 0
18/05/2023
5.10
 0 5.10 5.10 5.10 0 0 0
17/05/2023
5.10
 200 5.10 5.10 5.10 0 0 0
16/05/2023
5.90
 0 5.90 5.90 5.90 0 0 0
15/05/2023
5.90
 0 5.90 5.90 5.90 0 0 0
12/05/2023
5.90
 0 5.90 5.90 5.90 0 0 0
11/05/2023
5.90
 0 5.90 5.90 5.90 0 0 0
10/05/2023
5.90
 0 5.90 5.90 5.90 0 0 0
09/05/2023
5.90
 0 5.90 5.90 5.90 0 0 0
08/05/2023
5.90
 0 5.90 5.90 5.90 0 0 0
05/05/2023
5.90
 0 5.90 5.90 5.90 0 0 0
04/05/2023
5.90
 0 5.90 5.90 5.90 0 0 0
28/04/2023
4.90
 200 6.80 6.80 4.90 0 0 0
27/04/2023
8.10
 0 8.10 8.10 8.10 0 0 0
26/04/2023
8.10
 0 8.10 8.10 8.10 0 0 0
25/04/2023
8.10
 0 8.10 8.10 8.10 0 0 0
24/04/2023
8.10
 0 8.10 8.10 8.10 0 0 0
21/04/2023
8.10
 0 8.10 8.10 8.10 0 0 0
20/04/2023
8.10
 0 8.10 8.10 8.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |