Tổng Công ty Thương mại Hà Nội - CTCP (htm)

9.20
-0.60
(-6.12%)
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
(2025-11-05) 		-0.10 -1.01% 24,600 0 0
9
11.40
9.20
2 tháng
(2025-10-06) 		-0.60 -5.77% 73,300 0 0
9
11.40
9.20
3 tháng
(2025-09-08) 		-0.30 -2.97% 105,700 0 0
9
13.40
9.20
6 tháng
(2025-06-09) 		0 0% 319,500 0 0
9
13.40
9.20
12 tháng
(2024-12-10) 		0.30 3.16% 748,905 0 0
8.30
13.40
9.20
24 tháng
(2023-12-18) 		-2.40 -19.67% 1,302,255 -391 -0.0
8.30
14.20
9.20
36 tháng
(2022-12-21) 		-3.70 -27.41% 1,700,297 -391 -0.0
8.30
18.60
9.20
60 tháng
(2020-12-31) 		-2.70 -21.60% 9,401,667 -391 -0.0
8.30
24.20
9.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2021
19.60
 2,636 19.70 19.70 19.60 0 0 0
03/11/2021
19.70
 0 19.60 19.70 19.70 0 0 0
02/11/2021
19.60
 1,200 20.70 20.70 19.60 0 0 0
01/11/2021
20.70
 264 19.50 20.70 19.80 0 0 0
29/10/2021
19.50
 4,400 20.10 20.10 19 0 0 0
28/10/2021
20.10
 100 20.20 20.20 20.10 0 0 0
27/10/2021
20.20
 5,800 20.20 20.20 19 0 0 0
26/10/2021
20.20
 0 20.20 20.20 20.20 0 0 0
25/10/2021
20.20
 0 20.20 20.20 20.20 0 0 0
22/10/2021
20.20
 0 20.20 20.20 20.20 0 0 0
21/10/2021
20.20
 1,200 20.10 20.20 20.20 0 0 0
20/10/2021
20.10
 2,300 20 21.90 20.10 0 0 0
19/10/2021
20
 6,200 19.50 22.30 20 0 0 0
18/10/2021
19.50
 9,100 19.80 19.80 19.50 0 0 0
15/10/2021
19.80
 500 19.30 19.80 19.30 0 0 0
14/10/2021
19.30
 10,100 19.20 19.30 19.10 0 0 0
13/10/2021
19.20
 2,000 19.30 19.30 19.20 0 0 0
12/10/2021
19.30
 500 19.50 19.50 19.30 0 0 0
11/10/2021
19.50
 2,000 20.50 20.50 17.90 0 0 0
08/10/2021
20.50
 100 19.70 20.50 20.50 0 0 0
07/10/2021
19.70
 1,100 18.20 20.50 18 0 0 0
06/10/2021
18.20
 7,000 19 19 18 0 0 0
05/10/2021
19
 1,100 19.80 19.80 19 0 0 0
04/10/2021
19.80
 2,300 19.80 19.80 19.70 0 0 0
01/10/2021
19.80
 0 19.80 19.80 19.80 0 0 0
30/09/2021
19.80
 400 19.80 19.80 19.80 0 0 0
29/09/2021
19.80
 0 19.80 19.80 19.80 0 0 0
28/09/2021
19.80
 3,700 19.70 20 19.70 0 0 0
27/09/2021
19.70
 1,600 19.70 20 19.70 0 0 0
24/09/2021
19.70
 700 19.70 19.70 19.70 0 0 0
23/09/2021
19.70
 5,200 20.50 20.50 19.10 0 0 0
22/09/2021
20.50
 0 20.50 20.50 20.50 0 0 0
21/09/2021
20.50
 1,000 20.80 20.80 20.50 0 0 0
20/09/2021
20.80
 2,900 21.70 21.70 20.70 0 0 0
17/09/2021
21.70
 1,501 20.70 21.70 20.50 0 0 0
16/09/2021
20.70
 1,100 20.50 20.70 20.50 0 0 0
15/09/2021
20.50
 3,200 20.70 20.70 20.50 0 0 0
14/09/2021
20.70
 5,735 20.70 20.80 20.70 0 0 0
13/09/2021
20.70
 6,100 22.80 22.80 20.70 0 0 0
10/09/2021
22.80
 2,000 21 22.80 20.20 0 0 0
09/09/2021
21
 15,800 23.40 23.40 21 0 0 0
08/09/2021
23.40
 0 23.40 23.40 23.40 0 0 0
07/09/2021
23.40
 100 22.50 23.40 23.40 0 0 0
06/09/2021
22.50
 500 22.20 22.50 22.50 0 0 0
01/09/2021
22.20
 800 20.70 22.90 22.20 0 0 0
31/08/2021
20.70
 12,100 20.50 22.30 20.70 0 0 0
30/08/2021
20.50
 22,400 22.50 22.50 19.50 0 0 0
27/08/2021
22.50
 7,300 24 24 22 0 0 0
26/08/2021
24
 41,100 24.20 24.20 21.10 0 0 0
25/08/2021
24.20
 213,000 21.50 24.20 20 0 0 0
24/08/2021
21.50
 20,600 21 21.50 19.80 0 0 0
23/08/2021
21
 34,200 21.50 21.50 18.50 0 0 0
20/08/2021
21.50
 63,100 20 21.50 20 0 0 0
19/08/2021
20
 20,600 20.80 21 20 0 0 0
18/08/2021
20.80
 111,900 20.30 20.80 18.70 0 0 0
17/08/2021
20.30
 17,200 19.50 20.30 17.40 0 0 0
16/08/2021
19.50
 600 19.50 19.50 19.40 0 0 0
13/08/2021
19.50
 12,600 20 20 19 0 0 0
12/08/2021
20
 28,300 20.50 20.50 18.10 0 0 0
11/08/2021
20.50
 11,800 19.80 20.50 20.30 0 0 0
10/08/2021
19.80
 17,600 20.90 21 18.50 0 0 0
09/08/2021
20.90
 121,000 19.10 20.90 18.70 0 0 0
06/08/2021
19.10
 57,900 18.90 19.10 17.30 0 0 0
05/08/2021
18.90
 35,900 18 19 17.70 0 0 0
04/08/2021
18
 22,200 18 18 17.10 0 0 0
03/08/2021
18
 31,800 18 18 18 0 0 0
02/08/2021
18
 2,500 18.40 18.40 18 0 0 0
30/07/2021
18.40
 9,400 17.20 18.60 17.40 0 0 0
29/07/2021
17.20
 5,500 18.50 18.70 17.20 0 0 0
28/07/2021
18.50
 24,400 18.70 19 18.40 0 0 0
27/07/2021
18.70
 249,000 17 18.90 16.40 0 0 0
26/07/2021
17
 29,000 17 17.10 16.80 0 0 0
23/07/2021
17
 17,600 16.50 17.30 15.70 0 0 0
22/07/2021
16.50
 44,100 15.30 16.50 15.90 0 0 0
21/07/2021
15.30
 5,600 15 16.50 15.30 0 0 0
20/07/2021
15
 11,300 15 15 14.80 0 0 0
19/07/2021
15
 35,200 15.80 15.90 14.40 0 0 0
16/07/2021
15.80
 6,300 15.90 15.90 15.20 0 0 0
15/07/2021
15.90
 5,100 14.90 16 15.80 0 0 0
14/07/2021
14.90
 56,300 15 15 14.90 0 0 0
13/07/2021
15
 4,400 15 15.10 15 0 0 0
12/07/2021
15
 43,300 16.40 16.40 14.50 0 0 0
09/07/2021
16.40
 27,000 15.50 16.40 14.60 0 0 0
08/07/2021
15.50
 2,100 15.20 15.50 15.10 0 0 0
07/07/2021
15.20
 5,800 16.40 16.40 15.20 0 0 0
06/07/2021
16.40
 1,300 15.20 16.40 15.20 0 0 0
05/07/2021
15.20
 31,400 15 15.40 15.10 0 0 0
02/07/2021
15
 3,100 15 15 15 0 0 0
01/07/2021
15
 16,100 15 15 14.60 0 0 0
30/06/2021
15
 7,900 15.40 15.40 15 0 0 0
29/06/2021
15.40
 1,234 15.90 15.90 15 0 0 0
28/06/2021
15.90
 7,700 16.40 16.40 14 0 0 0
25/06/2021
16.40
 14,600 15.30 16.40 15.10 0 0 0
24/06/2021
15.30
 10,000 15.70 15.70 15.30 0 0 0
23/06/2021
15.70
 3,500 15.60 15.70 15.70 0 0 0
22/06/2021
15.60
 9,100 16.60 16.80 15.20 0 0 0
21/06/2021
16.60
 7,000 17.80 17.80 16.60 0 0 0
18/06/2021
17.80
 12,000 16.60 17.80 16.50 0 0 0
17/06/2021
16.60
 12,200 18 18 16.60 0 0 0
16/06/2021
18
 21,002 18 18 15.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |