CTCP Chế tạo Biến thế và Vật liệu Điện Hà Nội (bth)

21.70
-0.20
(-0.91%)
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
(2026-05-20) 		0.30 1.39% 51,300 -100 0
21.40
23
21.70
2 tháng
(2026-04-20) 		-1.10 -4.78% 166,600 -3,900 0
20.90
23.90
21.70
3 tháng
(2026-03-23) 		-0.60 -2.67% 283,100 5,100 0.4
20.90
24.30
21.70
6 tháng
(2025-12-22) 		-3.10 -12.40% 820,700 34,900 1.1
20.90
27.50
21.70
12 tháng
(2025-06-24) 		-10.95 -33.33% 4,763,600 41,600 1.6
20.90
45.26
21.70
24 tháng
(2024-07-01) 		4.27 24.21% 7,919,127 41,947 1.7
15.30
45.26
21.70
36 tháng
(2023-07-05) 		15.10 222.28% 7,942,128 41,647 1.6
6.80
45.26
21.70
60 tháng
(2021-07-15) 		14.49 195.65% 8,064,816 41,647 1.7
5.08
45.26
21.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2022
12.86
 0 12.86 12.86 12.86 0 0 0
03/11/2022
12.86
 2,000 12.86 12.86 12.86 0 0 0
02/11/2022
11.45
 0 11.45 11.45 11.45 0 0 0
01/11/2022
11.45
 0 11.45 11.45 11.45 0 0 0
31/10/2022
11.45
 0 11.45 11.45 11.45 0 0 0
28/10/2022
11.45
 0 11.45 11.45 11.45 0 0 0
27/10/2022
11.45
 0 11.45 11.45 11.45 0 0 0
26/10/2022
11.45
 100 11.45 11.45 11.45 0 0 0
25/10/2022
13.71
 3,900 13.16 13.71 13.16 0 0 0
24/10/2022
11.94
 0 11.94 11.94 11.94 0 0 0
21/10/2022
11.94
 0 11.94 11.94 11.94 0 0 0
20/10/2022
11.94
 0 11.94 11.94 11.94 0 0 0
19/10/2022
11.94
 0 11.94 11.94 11.94 0 0 0
18/10/2022
11.94
 0 11.94 11.94 11.94 0 0 0
17/10/2022
11.94
 100 11.94 11.94 11.94 0 0 0
14/10/2022
10.47
 0 10.47 10.47 10.47 0 0 0
13/10/2022
10.47
 0 10.47 10.47 10.47 0 0 0
12/10/2022
10.47
 0 10.47 10.47 10.47 0 0 0
11/10/2022
9.73
 200 11.14 11.14 9.73 0 0 0
10/10/2022
9.73
 400 9.73 9.73 9.73 0 0 0
07/10/2022
11.33
 0 11.33 11.33 11.33 0 0 0
06/10/2022
11.33
 100 11.33 11.33 11.33 0 0 0
05/10/2022
13.04
 0 13.04 13.04 13.04 0 0 0
04/10/2022
15.30
 300 11.63 15.30 11.63 0 0 0
03/10/2022
13.35
 0 13.35 13.35 13.35 0 0 0
30/09/2022
13.35
 0 13.35 13.35 13.35 0 0 0
29/09/2022
13.35
 0 13.35 13.35 13.35 0 0 0
28/09/2022
13.35
 0 13.35 13.35 13.35 0 0 0
27/09/2022
13.35
 0 13.35 13.35 13.35 0 0 0
26/09/2022
13.35
 1,000 13.35 13.35 13.35 0 0 0
23/09/2022
11.63
 0 11.63 11.63 11.63 0 0 0
22/09/2022
11.63
 100 11.63 11.63 11.63 0 0 0
21/09/2022
13.47
 100 13.47 13.47 13.47 0 0 0
20/09/2022
15.79
 0 15.79 15.79 15.79 0 0 0
19/09/2022
12.00
 3,262 15.92 15.92 12.00 0 0 0
16/09/2022
11.94
 352 15.79 15.79 11.94 0 0 0
15/09/2022
13.77
 0 13.77 13.77 13.77 0 0 0
14/09/2022
13.77
 0 13.77 13.77 13.77 0 0 0
13/09/2022
13.77
 20 13.77 13.77 13.77 0 0 0
12/09/2022
13.77
 28 13.77 13.77 13.77 0 0 0
09/09/2022
13.77
 0 13.77 13.77 13.77 0 0 0
08/09/2022
13.77
 0 13.77 13.77 13.77 0 0 0
07/09/2022
13.77
 0 13.77 13.77 13.77 0 0 0
06/09/2022
13.77
 0 13.77 13.77 13.77 0 0 0
05/09/2022
13.77
 0 13.77 13.77 13.77 0 0 0
31/08/2022
13.77
 5,500 13.47 13.77 13.47 0 0 0
30/08/2022
12.37
 0 12.37 12.37 12.37 0 0 0
29/08/2022
12.37
 0 12.37 12.37 12.37 0 0 0
26/08/2022
12.49
 5,206 12.49 12.49 12.24 0 0 0
25/08/2022
10.96
 100 10.96 10.96 10.96 0 0 0
24/08/2022
9.80
 6,600 9.80 9.86 9.80 0 0 0
23/08/2022
8.57
 600 8.57 8.57 8.57 0 0 0
22/08/2022
8.57
 100 8.57 8.57 8.57 0 0 0
19/08/2022
7.47
 0 7.47 7.47 7.47 0 0 0
18/08/2022
9.18
 700 7.16 9.18 7.16 0 0 0
17/08/2022
8.14
 2 8.14 8.14 8.14 0 0 0
16/08/2022
8.14
 0 8.14 8.14 8.14 0 0 0
15/08/2022
8.14
 100 8.14 8.14 8.14 0 0 0
12/08/2022
5.82
 0 5.82 5.82 5.82 0 0 0
11/08/2022
5.82
 0 5.82 5.82 5.82 0 0 0
10/08/2022
5.82
 0 5.82 5.82 5.82 0 0 0
09/08/2022
5.82
 0 5.82 5.82 5.82 0 0 0
08/08/2022
5.82
 0 5.82 5.82 5.82 0 0 0
05/08/2022
5.82
 0 5.82 5.82 5.82 0 0 0
04/08/2022
5.82
 0 5.82 5.82 5.82 0 0 0
03/08/2022
5.82
 0 5.82 5.82 5.82 0 0 0
02/08/2022
5.82
 0 5.82 5.82 5.82 0 0 0
01/08/2022
5.82
 0 5.82 5.82 5.82 0 0 0
29/07/2022
5.82
 0 5.82 5.82 5.82 0 0 0
28/07/2022
5.82
 0 5.82 5.82 5.82 0 0 0
27/07/2022
5.82
 0 5.82 5.82 5.82 0 0 0
26/07/2022
5.82
 0 5.82 5.82 5.82 0 0 0
25/07/2022
5.82
 0 5.82 5.82 5.82 0 0 0
22/07/2022
5.82
 4 5.82 5.82 5.82 0 0 0
21/07/2022
5.82
 0 5.82 5.82 5.82 0 0 0
20/07/2022
5.82
 0 5.82 5.82 5.82 0 0 0
19/07/2022
5.82
 0 5.82 5.82 5.82 0 0 0
18/07/2022
5.82
 0 5.82 5.82 5.82 0 0 0
15/07/2022
5.82
 95 5.82 5.82 5.82 0 0 0
14/07/2022
5.82
 0 5.82 5.82 5.82 0 0 0
13/07/2022
5.82
 0 5.82 5.82 5.82 0 0 0
12/07/2022
5.82
 0 5.82 5.82 5.82 0 0 0
11/07/2022
5.82
 0 5.82 5.82 5.82 0 0 0
08/07/2022
5.82
 0 5.82 5.82 5.82 0 0 0
07/07/2022
5.82
 0 5.82 5.82 5.82 0 0 0
06/07/2022
5.82
 0 5.82 5.82 5.82 0 0 0
05/07/2022
5.82
 100 5.82 5.82 5.82 0 0 0
04/07/2022
5.08
 0 5.08 5.08 5.08 0 0 0
01/07/2022
5.08
 0 5.08 5.08 5.08 0 0 0
30/06/2022
5.08
 0 5.08 5.08 5.08 0 0 0
29/06/2022
5.08
 0 5.08 5.08 5.08 0 0 0
28/06/2022
5.08
 0 5.08 5.08 5.08 0 0 0
27/06/2022
5.08
 0 5.08 5.08 5.08 0 0 0
24/06/2022
5.08
 0 5.08 5.08 5.08 0 0 0
23/06/2022
5.08
 0 5.08 5.08 5.08 0 0 0
22/06/2022
5.08
 0 5.08 5.08 5.08 0 0 0
21/06/2022
5.08
 0 5.08 5.08 5.08 0 0 0
20/06/2022
5.08
 0 5.08 5.08 5.08 0 0 0
17/06/2022
5.08
 0 5.08 5.08 5.08 0 0 0
16/06/2022
5.08
 0 5.08 5.08 5.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |