CTCP Du lịch Dịch vụ Hà Nội (tsj)

23.60
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
(2026-08-24) 		3.70 18.59% 1,800 0 0
19.90
24
23.60
2 tháng
(2026-07-23) 		3.82 19.31% 2,100 0 0
19.78
24
23.60
3 tháng
(2026-06-23) 		-2.59 -9.88% 8,800 0 0
16.96
34.95
23.60
6 tháng
(2026-03-25) 		-17.75 -42.93% 45,300 0 0
16.96
44.18
23.60
12 tháng
(2025-09-26) 		-9.93 -29.62% 123,400 0 0
16.96
44.18
23.60
24 tháng
(2024-10-01) 		1.70 7.79% 216,625 0 0
16.44
44.18
23.60
36 tháng
(2023-10-09) 		6.61 38.90% 268,146 0 0
14.89
44.18
23.60
60 tháng
(2021-10-18) 		8.18 53.02% 601,545 0 0
7.52
47.74
23.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/11/2023
23.21
 3,201 23.12 23.21 18.83 0 0 0
22/11/2023
20.23
 0 20.23 20.23 20.23 0 0 0
21/11/2023
20.23
 0 20.23 20.23 20.23 0 0 0
20/11/2023
20.23
 100 20.23 20.23 20.23 0 0 0
17/11/2023
17.78
 1 17.78 17.78 17.78 0 0 0
16/11/2023
17.78
 0 17.78 17.78 17.78 0 0 0
15/11/2023
17.78
 0 17.78 17.78 17.78 0 0 0
14/11/2023
17.78
 0 17.78 17.78 17.78 0 0 0
13/11/2023
17.78
 104 17.78 17.78 17.78 0 0 0
10/11/2023
17.52
 0 17.52 17.52 17.52 0 0 0
09/11/2023
17.52
 0 17.52 17.52 17.52 0 0 0
08/11/2023
17.52
 0 17.52 17.52 17.52 0 0 0
07/11/2023
20.58
 500 20.76 20.76 20.58 0 0 0
06/11/2023
17.52
 4 17.52 17.52 17.52 0 0 0
03/11/2023
17.52
 500 17.52 17.52 17.52 0 0 0
02/11/2023
17.52
 0 17.52 17.52 17.52 0 0 0
01/11/2023
17.52
 0 17.52 17.52 17.52 0 0 0
31/10/2023
17.52
 4 17.52 17.52 17.52 0 0 0
30/10/2023
17.52
 0 17.52 17.52 17.52 0 0 0
27/10/2023
20.67
 0 20.67 20.67 20.67 0 0 0
26/10/2023
17.52
 100 17.52 17.52 17.52 0 0 0
25/10/2023
16.99
 0 16.99 16.99 16.99 0 0 0
24/10/2023
16.99
 1 16.99 16.99 16.99 0 0 0
23/10/2023
16.99
 3 16.99 16.99 16.99 0 0 0
20/10/2023
16.99
 0 16.99 16.99 16.99 0 0 0
19/10/2023
16.99
 1,400 17.08 17.08 16.99 0 0 0
18/10/2023
19.00
 1,600 16.73 19.00 16.73 0 0 0
17/10/2023
16.64
 0 16.64 16.64 16.64 0 0 0
16/10/2023
16.64
 1 16.64 16.64 16.64 0 0 0
13/10/2023
16.64
 500 16.64 16.64 16.64 0 0 0
12/10/2023
16.90
 0 16.90 16.90 16.90 0 0 0
11/10/2023
16.99
 20 16.90 16.90 16.90 0 0 0
10/10/2023
16.90
 0 16.90 16.90 16.90 0 0 0
09/10/2023
16.99
 701 16.82 16.99 16.82 0 0 0
06/10/2023
19.71
 0 19.71 19.71 19.71 0 0 0
05/10/2023
19.71
 0 19.71 19.71 19.71 0 0 0
04/10/2023
19.71
 0 19.71 19.71 19.71 0 0 0
03/10/2023
19.71
 0 19.71 19.71 19.71 0 0 0
02/10/2023
19.97
 1 19.71 19.71 19.71 0 0 0
29/09/2023
19.97
 5,000 19.88 19.97 17.52 0 0 0
28/09/2023
17.43
 0 17.43 17.43 17.43 0 0 0
27/09/2023
17.43
 0 17.43 17.43 17.43 0 0 0
26/09/2023
17.43
 0 17.43 17.43 17.43 0 0 0
25/09/2023
17.43
 0 17.43 17.43 17.43 0 0 0
22/09/2023
17.43
 0 17.43 17.43 17.43 0 0 0
21/09/2023
17.43
 0 17.43 17.43 17.43 0 0 0
20/09/2023
17.43
 0 17.43 17.43 17.43 0 0 0
19/09/2023
20.67
 0 20.67 20.67 20.67 0 0 0
18/09/2023
17.43
 100 17.43 17.43 17.43 0 0 0
15/09/2023
20.67
 0 20.67 20.67 20.67 0 0 0
14/09/2023
18.13
 0 18.13 18.13 18.13 0 0 0
13/09/2023
18.13
 0 18.13 18.13 18.13 0 0 0
12/09/2023
18.13
 0 18.13 18.13 18.13 0 0 0
11/09/2023
20.67
 700 17.69 20.67 17.69 0 0 0
08/09/2023
20.76
 0 20.76 20.76 20.76 0 0 0
07/09/2023
20.76
 0 20.76 20.76 20.76 0 0 0
06/09/2023
20.76
 0 20.76 20.76 20.76 0 0 0
05/09/2023
20.76
 0 20.76 20.76 20.76 0 0 0
31/08/2023
20.76
 0 20.76 20.76 20.76 0 0 0
30/08/2023
20.76
 0 20.76 20.76 20.76 0 0 0
29/08/2023
20.76
 0 20.76 20.76 20.76 0 0 0
28/08/2023
20.76
 0 20.76 20.76 20.76 0 0 0
25/08/2023
20.67
 0 20.67 20.67 20.67 0 0 0
24/08/2023
24.08
 0 24.08 24.08 24.08 0 0 0
23/08/2023: Cổ tức tiền mặt tỉ lệ: 3.5%
23/08/2023
24.08
 0 24.08 24.08 24.08 0 0 0
22/08/2023
24.04
 0 24.04 24.04 24.04 0 0 0
21/08/2023
24.04
 0 24.04 24.04 24.04 0 0 0
18/08/2023
24.04
 0 24.04 24.04 24.04 0 0 0
17/08/2023
24.04
 0 24.04 24.04 24.04 0 0 0
16/08/2023
24.04
 0 24.04 24.04 24.04 0 0 0
15/08/2023
24.04
 0 24.04 24.04 24.04 0 0 0
14/08/2023
24.04
 100 24.04 24.04 24.04 0 0 0
11/08/2023
21.53
 0 21.53 21.53 21.53 0 0 0
10/08/2023
21.53
 700 21.53 21.53 21.53 0 0 0
09/08/2023
20.75
 0 20.75 20.75 20.75 0 0 0
08/08/2023
20.75
 0 20.75 20.75 20.75 0 0 0
07/08/2023
20.75
 200 20.75 20.75 20.75 0 0 0
04/08/2023
20.75
 0 20.75 20.75 20.75 0 0 0
03/08/2023
20.75
 0 20.75 20.75 20.75 0 0 0
02/08/2023
38.31
 0 38.31 38.31 38.31 0 0 0
01/08/2023
38.31
 0 38.31 38.31 38.31 0 0 0
31/07/2023
20.75
 100 20.75 20.75 20.75 0 0 0
28/07/2023
24.30
 0 24.30 24.30 24.30 0 0 0
27/07/2023
20.41
 0 20.41 20.41 20.41 0 0 0
26/07/2023
24.30
 0 24.30 24.30 24.30 0 0 0
25/07/2023
24.30
 100 24.30 24.30 24.30 0 0 0
24/07/2023
21.45
 0 21.45 21.45 21.45 0 0 0
21/07/2023
21.45
 0 21.45 21.45 21.45 0 0 0
20/07/2023
21.45
 0 21.45 21.45 21.45 0 0 0
19/07/2023
21.45
 0 21.45 21.45 21.45 0 0 0
18/07/2023
21.62
 600 20.58 21.62 20.58 0 0 0
17/07/2023
20.50
 0 20.50 20.50 20.50 0 0 0
14/07/2023
20.50
 200 20.50 20.50 20.50 0 0 0
13/07/2023
20.41
 100 20.41 20.41 20.41 0 0 0
12/07/2023
20.32
 0 20.32 20.32 20.32 0 0 0
11/07/2023
20.32
 500 20.50 20.50 20.32 0 0 0
10/07/2023
19.46
 0 19.46 19.46 19.46 0 0 0
07/07/2023
22.74
 0 22.74 22.74 22.74 0 0 0
06/07/2023
22.74
 500 22.74 22.74 22.74 0 0 0
05/07/2023
29.32
 200 23.78 29.32 23.78 0 0 0

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