CTCP Dịch vụ Giải trí Hà Nội (hes)

23.50
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
(2026-02-23) 		0 0% 3,900 0 0
23.50
23.50
23.50
2 tháng
(2026-01-19) 		-6.80 -22.44% 7,100 0 0
18.20
30.30
23.50
3 tháng
(2025-12-19) 		8.50 56.67% 12,700 0 0
15
30.30
23.50
6 tháng
(2025-09-22) 		4.90 26.34% 14,500 0 0
11.40
30.30
23.50
12 tháng
(2025-03-24) 		5.68 31.90% 55,900 0 0
11.40
30.30
23.50
24 tháng
(2024-03-29) 		8.82 60.04% 83,294 0 0
11.40
64.22
23.50
36 tháng
(2023-04-04) 		1.57 7.17% 121,205 0 0
11.40
64.22
23.50
60 tháng
(2021-04-14) 		6.47 37.96% 338,642 -4,000 -0.0
10.87
64.22
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/12/2021
20.56
 200 19.58 20.56 20.56 0 0 0
09/12/2021
19.58
 0 19.58 19.58 19.58 0 0 0
08/12/2021
19.58
 0 19.58 19.58 19.58 0 0 0
07/12/2021
19.58
 0 19.58 19.58 19.58 0 0 0
06/12/2021
19.58
 0 19.58 19.58 19.58 0 0 0
03/12/2021
19.58
 0 19.58 19.58 19.58 0 0 0
02/12/2021
19.58
 0 19.58 19.58 19.58 0 0 0
01/12/2021
19.58
 0 19.58 19.58 19.58 0 0 0
30/11/2021
19.58
 0 19.58 19.58 19.58 0 0 0
29/11/2021
19.58
 200 19.58 19.58 19.58 0 0 0
26/11/2021
19.58
 0 19.58 19.58 19.58 0 0 0
25/11/2021
19.58
 0 19.58 19.58 19.58 0 0 0
24/11/2021
19.58
 0 19.58 19.58 19.58 0 0 0
23/11/2021
19.58
 0 19.58 19.58 19.58 0 0 0
22/11/2021
19.58
 0 19.58 19.58 19.58 0 0 0
19/11/2021
19.58
 0 19.58 19.58 19.58 0 0 0
18/11/2021
19.58
 1,200 19.58 19.58 19.58 200 0 0.0
17/11/2021
19.58
 0 19.58 19.58 19.58 0 0 0
16/11/2021
19.58
 100 20.26 20.26 19.58 100 0 0.0
15/11/2021
20.26
 0 20.26 20.26 20.26 0 0 0
12/11/2021
20.26
 0 20.17 20.26 20.26 0 0 0
11/11/2021
20.17
 1,600 20.56 20.56 20.17 1,600 0 0.0
10/11/2021
20.56
 0 20.56 20.56 20.56 0 0 0
09/11/2021
20.56
 1,200 19.09 20.56 20.56 0 0 0
08/11/2021
19.09
 0 19.09 19.09 19.09 0 0 0
05/11/2021
19.09
 0 19.09 19.09 19.09 0 0 0
04/11/2021
19.09
 0 19.09 19.09 19.09 0 0 0
03/11/2021
19.09
 0 19.09 19.09 19.09 0 0 0
02/11/2021
19.09
 0 19.09 19.09 19.09 0 0 0
01/11/2021
19.09
 500 19.29 19.29 19.09 0 0 0
29/10/2021
19.29
 0 19.29 19.29 19.29 0 0 0
28/10/2021
19.29
 0 19.29 19.29 19.29 0 0 0
27/10/2021
19.29
 0 19.09 19.29 19.09 0 0 0
26/10/2021
19.09
 900 19.58 19.58 19.09 900 0 0.0
25/10/2021
19.58
 0 19.58 19.58 19.58 0 0 0
22/10/2021
19.58
 0 19.58 19.58 19.58 0 0 0
21/10/2021
19.58
 0 19.58 19.58 19.58 0 0 0
20/10/2021
19.58
 0 19.58 19.58 19.58 0 0 0
19/10/2021
19.58
 0 19.58 19.58 19.58 0 0 0
18/10/2021
19.58
 0 19.58 19.58 19.58 0 0 0
15/10/2021
19.58
 300 19.58 19.58 19.58 0 0 0
14/10/2021
19.58
 0 19.58 19.58 19.58 0 0 0
13/10/2021
19.58
 100 21.44 21.44 19.58 0 0 0
12/10/2021
21.44
 100 19.09 21.44 21.44 0 0 0
11/10/2021
19.09
 0 19.09 19.09 19.09 0 0 0
08/10/2021
19.09
 1,100 16.64 19.09 18.99 0 0 0
07/10/2021
16.64
 0 16.64 16.64 16.64 0 0 0
06/10/2021
16.64
 0 16.64 16.64 16.64 0 0 0
05/10/2021
16.64
 0 16.64 16.64 16.64 0 0 0
04/10/2021
16.64
 0 16.64 16.64 16.64 0 0 0
01/10/2021
16.64
 0 16.64 16.64 16.64 0 0 0
30/09/2021
16.64
 0 16.64 16.64 16.64 0 0 0
29/09/2021
16.64
 0 16.64 16.64 16.64 0 0 0
28/09/2021
16.64
 0 16.64 16.64 16.64 0 0 0
27/09/2021
16.64
 0 16.64 16.64 16.64 0 0 0
24/09/2021
16.64
 0 16.64 16.64 16.64 0 0 0
23/09/2021
16.64
 200 16.64 16.64 16.64 0 0 0
22/09/2021
16.64
 0 16.64 16.64 16.64 0 0 0
21/09/2021
16.64
 0 16.64 16.64 16.64 0 0 0
20/09/2021
16.64
 0 16.64 16.64 16.64 0 0 0
17/09/2021
16.64
 800 16.64 16.64 16.64 0 0 0
16/09/2021
16.64
 500 17.62 17.62 16.64 0 0 0
15/09/2021
17.62
 500 18.11 18.11 17.62 0 0 0
14/09/2021
18.11
 1,100 18.80 18.80 18.11 0 0 0
13/09/2021
18.80
 1,900 16.35 18.80 17.13 0 0 0
10/09/2021
16.35
 0 16.35 16.35 16.35 0 0 0
09/09/2021
16.35
 0 16.35 16.35 16.35 0 0 0
08/09/2021
16.35
 0 16.35 16.35 16.35 0 0 0
07/09/2021
16.35
 300 16.35 16.35 16.35 0 0 0
06/09/2021
16.35
 0 16.35 16.35 16.35 0 0 0
01/09/2021
16.35
 0 16.54 16.35 16.54 0 0 0
31/08/2021
16.54
 300 17.52 17.52 16.25 0 0 0
30/08/2021
17.52
 0 17.52 17.52 17.52 0 0 0
27/08/2021
17.52
 0 17.52 17.52 17.52 0 0 0
26/08/2021
17.52
 0 17.52 17.52 17.52 0 0 0
25/08/2021
17.52
 100 17.72 17.72 17.52 0 0 0
24/08/2021
17.72
 0 17.72 17.72 17.72 0 0 0
23/08/2021
17.72
 100 15.27 17.72 17.72 0 0 0
20/08/2021
15.27
 3,900 17.91 18.50 15.27 0 0 0
19/08/2021
17.91
 0 17.91 17.91 17.91 0 0 0
18/08/2021
17.91
 0 19.29 17.91 19.29 0 0 0
17/08/2021
19.29
 300 17.72 19.29 15.08 0 0 0
16/08/2021
17.72
 0 17.72 17.72 17.72 0 0 0
13/08/2021
17.72
 0 17.82 17.72 17.72 0 0 0
12/08/2021
17.82
 2,500 20.36 20.36 17.72 0 0 0
11/08/2021
20.36
 3,300 23.89 23.89 20.36 0 0 0
10/08/2021
23.89
 1,000 23.79 23.89 23.89 0 0 0
09/08/2021
23.79
 0 23.79 23.79 23.79 0 0 0
06/08/2021
23.79
 0 23.79 23.79 23.79 0 0 0
05/08/2021
23.79
 0 23.79 23.79 23.79 0 0 0
04/08/2021
23.79
 0 23.79 23.79 23.79 0 0 0
03/08/2021
23.79
 0 23.79 23.79 23.79 0 0 0
02/08/2021
23.79
 0 23.79 23.79 23.79 0 0 0
30/07/2021
23.79
 0 23.79 23.79 23.79 0 0 0
29/07/2021
23.79
 0 23.79 23.79 23.79 0 0 0
28/07/2021
23.79
 0 23.79 23.79 23.79 0 0 0
27/07/2021
23.79
 0 23.79 23.79 23.79 0 0 0
26/07/2021
23.79
 0 23.79 23.79 23.79 0 0 0
23/07/2021
23.79
 0 21.34 23.79 23.79 0 0 0
22/07/2021
21.34
 300 25.06 28.68 21.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |