CTCP Vật tư Hậu Giang (ham)

48.50
-0.50
(-1.02%)
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
(2025-12-29) 		1.37 2.97% 10,100 0 0
45.54
49
49
2 tháng
(2025-11-28) 		2.35 5.21% 19,400 0 0
45.05
49
49
3 tháng
(2025-10-29) 		2.35 5.21% 20,200 0 0
43.09
49
49
6 tháng
(2025-07-31) 		5.78 13.88% 35,100 0 0
41.62
49
49
12 tháng
(2025-02-03) 		13.77 40.96% 112,300 0 0
33.63
49
49
24 tháng
(2024-02-07) 		21.51 83.08% 323,684 -1,000 -0.0
23.53
49
49
36 tháng
(2023-02-13) 		25.53 116.73% 521,330 -1,100 -0.0
20.87
49
49
60 tháng
(2021-02-22) 		36.14 321.10% 968,372 0 -0.0
6.94
49
49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2022
22.05
 0 22.05 22.05 22.05 0 0 0
20/01/2022
22.05
 300 22.05 22.05 22.05 0 0 0
19/01/2022
22.05
 2,000 22.05 22.05 22.05 0 0 0
18/01/2022
21.71
 0 21.71 21.71 21.71 0 0 0
17/01/2022
21.71
 400 21.63 21.71 21.63 0 0 0
14/01/2022
21.63
 0 21.63 21.63 21.63 0 0 0
13/01/2022
21.63
 400 21.63 21.63 21.63 0 0 0
12/01/2022
20.53
 1,800 20.36 20.53 20.36 0 0 0
11/01/2022
20.44
 0 20.44 20.44 20.44 0 0 0
10/01/2022
20.44
 0 20.44 20.44 20.44 0 0 0
07/01/2022
20.44
 0 20.44 20.44 20.44 0 0 0
06/01/2022
20.36
 2,000 21.21 21.21 20.36 0 0 0
05/01/2022
20.36
 0 20.36 20.36 20.36 0 0 0
04/01/2022
20.36
 0 20.36 20.36 20.36 0 0 0
31/12/2021
20.36
 0 20.36 20.36 20.36 0 0 0
30/12/2021
20.36
 0 20.36 20.36 20.36 0 0 0
29/12/2021
20.36
 0 20.36 20.36 20.36 0 0 0
28/12/2021
19.51
 3,600 21.21 21.29 19.51 0 0 0
27/12/2021
21.21
 1,500 21.21 21.21 21.21 0 0 0
24/12/2021
23.67
 0 23.67 23.67 23.67 0 0 0
23/12/2021
23.67
 0 23.67 23.67 23.67 0 0 0
22/12/2021
23.67
 100 23.67 23.67 23.67 0 0 0
21/12/2021
22.22
 0 22.22 22.22 22.22 0 0 0
20/12/2021
22.22
 0 22.22 22.22 22.22 0 0 0
17/12/2021
22.22
 0 22.22 22.22 22.22 0 0 0
16/12/2021
22.22
 1,000 22.22 22.22 22.22 0 0 0
15/12/2021
22.22
 0 22.22 22.22 22.22 0 0 0
14/12/2021
22.05
 5,100 20.78 22.48 20.78 0 0 0
13/12/2021
22.05
 1,900 20.36 22.05 20.36 0 0 0
10/12/2021
19.93
 0 19.93 19.93 19.93 0 0 0
09/12/2021
19.93
 0 19.93 19.93 19.93 0 0 0
08/12/2021
19.93
 4,000 19.93 19.93 19.93 0 0 0
07/12/2021
20.36
 0 20.36 20.36 20.36 0 0 0
06/12/2021
20.36
 2,000 20.36 20.36 20.36 0 0 0
03/12/2021
21.12
 0 21.12 21.12 21.12 0 0 0
02/12/2021: Cổ tức tiền mặt tỉ lệ: 5%
02/12/2021
20.78
 2,000 20.70 21.21 20.70 0 0 0
01/12/2021
20.10
 800 21.18 21.18 20.10 0 0 0
30/11/2021
20.10
 5,200 19.94 20.35 19.94 0 0 0
29/11/2021
20.02
 400 20.02 20.02 20.02 0 0 0
26/11/2021
19.94
 3,000 18.28 19.94 18.28 0 0 0
25/11/2021
19.94
 0 19.94 19.94 19.94 0 0 0
24/11/2021
19.94
 0 19.94 19.94 19.94 0 0 0
23/11/2021
19.94
 2,000 19.94 19.94 19.94 0 0 0
22/11/2021
19.94
 100 19.94 19.94 19.94 0 0 0
19/11/2021
22.01
 2,100 19.94 22.01 19.94 100 0 0.0
18/11/2021
20.35
 1,000 20.35 20.35 20.35 0 0 0
17/11/2021
20.85
 0 20.85 20.85 20.85 0 0 0
16/11/2021
22.01
 2,100 20.77 22.01 20.77 0 0 0
15/11/2021
22.26
 0 22.26 22.26 22.26 0 0 0
12/11/2021
22.26
 100 22.26 22.26 22.26 0 0 0
11/11/2021
20.77
 200 20.77 20.77 20.77 0 0 0
10/11/2021
20.77
 1,500 20.77 20.77 20.77 0 0 0
09/11/2021
21.93
 3,100 19.52 21.93 19.52 0 0 0
08/11/2021
19.11
 1,000 19.11 19.11 19.11 0 0 0
05/11/2021
22.76
 206 20.35 22.76 20.35 0 0 0
04/11/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
04/11/2021
20.35
 500 20.35 20.35 20.35 0 0 0
03/11/2021
23.26
 100 23.26 23.26 23.26 0 0 0
02/11/2021
23.26
 11,609 21.71 23.26 21.32 0 0 0
01/11/2021
21.04
 1,000 21.32 21.32 21.04 0 0 0
29/10/2021
21.32
 5,400 20.21 21.32 20.21 0 0 0
28/10/2021
20.21
 16,000 20.21 20.21 20.21 0 0 0
27/10/2021
19.05
 0 19.05 19.05 19.05 0 0 0
26/10/2021
19.38
 700 18.83 19.38 18.83 0 0 0
25/10/2021
17.83
 1,100 17.83 18.00 17.83 0 0 0
22/10/2021
17.83
 500 17.83 17.83 17.83 0 0 0
21/10/2021
17.83
 100 17.83 17.83 17.83 0 0 0
20/10/2021
15.51
 0 15.51 15.51 15.51 0 0 0
19/10/2021
15.51
 0 15.51 15.51 15.51 0 0 0
18/10/2021
15.51
 0 15.51 15.51 15.51 0 0 0
15/10/2021
15.51
 100 15.51 15.51 15.51 0 0 0
14/10/2021
15.51
 0 15.51 15.51 15.51 0 0 0
13/10/2021
15.51
 0 15.51 15.51 15.51 0 0 0
12/10/2021
15.51
 0 15.51 15.51 15.51 0 0 0
11/10/2021
15.51
 0 15.51 15.51 15.51 0 0 0
08/10/2021
15.51
 0 15.51 15.51 15.51 0 0 0
07/10/2021
15.51
 0 15.51 15.51 15.51 0 0 0
06/10/2021
15.51
 700 15.51 15.51 15.51 0 0 0
05/10/2021
14.95
 0 14.95 14.95 14.95 0 0 0
04/10/2021
14.95
 0 14.95 14.95 14.95 0 0 0
01/10/2021
14.95
 0 14.95 14.95 14.95 0 0 0
30/09/2021
14.95
 0 14.95 14.95 14.95 0 0 0
29/09/2021
14.95
 0 14.95 14.95 14.95 0 0 0
28/09/2021
14.95
 0 14.95 14.95 14.95 0 0 0
27/09/2021
14.95
 0 14.95 14.95 14.95 0 0 0
24/09/2021
14.95
 0 14.95 14.95 14.95 0 0 0
23/09/2021
14.95
 0 14.95 14.95 14.95 0 0 0
22/09/2021
14.95
 0 14.95 14.95 14.95 0 0 0
21/09/2021
14.95
 0 14.95 14.95 14.95 0 0 0
20/09/2021
14.95
 500 14.95 14.95 14.95 0 0 0
17/09/2021
13.84
 0 13.84 13.84 13.84 0 0 0
16/09/2021
13.84
 0 13.84 13.84 13.84 0 0 0
15/09/2021
13.84
 500 13.84 13.84 13.84 0 0 0
14/09/2021
13.29
 100 13.29 13.29 13.29 0 0 0
13/09/2021
15.62
 0 15.62 15.62 15.62 0 0 0
10/09/2021
15.62
 0 15.62 15.62 15.62 0 0 0
09/09/2021
15.62
 0 15.62 15.62 15.62 0 0 0
08/09/2021
15.62
 0 15.62 15.62 15.62 0 0 0
07/09/2021
15.62
 100 15.62 15.62 15.62 0 0 0
06/09/2021
13.62
 0 13.62 13.62 13.62 0 0 0
01/09/2021
13.62
 100 13.62 13.62 13.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |