CTCP Du lịch Dịch vụ Hà Nội (tsj)

30.50
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
(2025-11-05) 		-9.70 -24.13% 5,600 0 0
30.20
43.60
30.50
2 tháng
(2025-10-06) 		-9.70 -24.13% 5,600 0 0
30.20
43.60
30.50
3 tháng
(2025-09-08) 		-0.30 -0.97% 12,200 0 0
30.20
43.60
30.50
6 tháng
(2025-06-09) 		0.60 2.01% 25,300 0 0
27
43.60
30.50
12 tháng
(2024-12-10) 		7.74 33.99% 98,405 0 0
22.76
43.60
30.50
24 tháng
(2023-12-18) 		-6.69 -17.99% 126,687 0 0
15.81
43.60
30.50
36 tháng
(2022-12-21) 		3.14 11.48% 190,332 0 0
15.81
50.68
30.50
60 tháng
(2020-12-31) 		6.96 29.55% 525,076 0 0
7.99
50.68
30.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
28.13
 5,000 27.59 28.13 27.59 0 0 0
01/12/2021
28.31
 20,000 27.14 28.31 27.14 0 0 0
30/11/2021
25.33
 20,300 28.50 28.50 25.33 0 0 0
29/11/2021
25.42
 17,000 24.42 25.42 24.42 0 0 0
26/11/2021
19.54
 16,800 19.54 22.43 19.54 0 0 0
25/11/2021
19.45
 12,100 19.45 19.54 19.27 0 0 0
24/11/2021
17.01
 600 17.01 17.01 12.66 0 0 0
23/11/2021
14.65
 33,000 17.01 17.01 14.65 0 0 0
22/11/2021
14.47
 11,000 16.92 19.45 14.47 0 0 0
19/11/2021
17.01
 0 17.01 17.01 17.01 0 0 0
18/11/2021
17.01
 200 17.01 17.01 17.01 0 0 0
17/11/2021
14.56
 15,300 19.18 19.18 14.47 0 0 0
16/11/2021
16.74
 500 16.74 16.74 16.74 0 0 0
15/11/2021
14.56
 100 14.56 14.56 14.56 0 0 0
12/11/2021
16.28
 200 16.28 16.28 16.28 0 0 0
11/11/2021
14.20
 100 14.20 14.20 14.20 0 0 0
10/11/2021
15.74
 100 15.74 15.74 15.74 0 0 0
09/11/2021
18.36
 0 18.36 18.36 18.36 0 0 0
08/11/2021
18.64
 1,900 14.20 18.64 14.20 0 0 0
05/11/2021
16.28
 0 16.28 16.28 16.28 0 0 0
04/11/2021
16.28
 700 16.28 16.28 16.28 0 0 0
03/11/2021
16.37
 0 16.37 16.37 16.37 0 0 0
02/11/2021
16.37
 0 16.37 16.37 16.37 0 0 0
01/11/2021
16.37
 0 16.37 16.37 16.37 0 0 0
29/10/2021
16.37
 0 16.37 16.37 16.37 0 0 0
28/10/2021
16.37
 35 16.37 16.37 16.37 0 0 0
27/10/2021
16.37
 0 16.37 16.37 16.37 0 0 0
26/10/2021
16.37
 0 16.37 16.37 16.37 0 0 0
25/10/2021
16.37
 0 16.37 16.37 16.37 0 0 0
22/10/2021
16.37
 0 16.37 16.37 16.37 0 0 0
21/10/2021
16.37
 0 16.37 16.37 16.37 0 0 0
20/10/2021
16.37
 35 16.37 16.37 16.37 0 0 0
19/10/2021
16.37
 0 16.37 16.37 16.37 0 0 0
18/10/2021
16.37
 100 16.37 16.37 16.37 0 0 0
15/10/2021
19.00
 0 19.00 19.00 19.00 0 0 0
14/10/2021
19.00
 0 19.00 19.00 19.00 0 0 0
13/10/2021
19.00
 0 19.00 19.00 19.00 0 0 0
12/10/2021
19.00
 3,200 18.91 19.00 18.91 0 0 0
11/10/2021
16.55
 400 16.37 16.55 16.37 0 0 0
08/10/2021
16.55
 0 16.55 16.55 16.55 0 0 0
07/10/2021
16.55
 0 16.55 16.55 16.55 0 0 0
06/10/2021
16.55
 0 16.55 16.55 16.55 0 0 0
05/10/2021
16.55
 0 16.55 16.55 16.55 0 0 0
04/10/2021
16.55
 0 16.55 16.55 16.55 0 0 0
01/10/2021
16.55
 0 16.55 16.55 16.55 0 0 0
30/09/2021
16.55
 0 16.55 16.55 16.55 0 0 0
29/09/2021
16.55
 0 16.55 16.55 16.55 0 0 0
28/09/2021
16.55
 0 16.55 16.55 16.55 0 0 0
27/09/2021
16.55
 0 16.55 16.55 16.55 0 0 0
24/09/2021
16.37
 500 16.74 16.74 16.37 0 0 0
23/09/2021
16.46
 0 16.46 16.46 16.46 0 0 0
22/09/2021
16.46
 0 16.46 16.46 16.46 0 0 0
21/09/2021
16.55
 300 16.46 16.55 16.46 0 0 0
20/09/2021
17.37
 0 17.37 17.37 17.37 0 0 0
17/09/2021
17.37
 0 17.37 17.37 17.37 0 0 0
16/09/2021
17.37
 300 17.37 17.37 17.37 0 0 0
15/09/2021
15.11
 0 15.11 15.11 15.11 0 0 0
14/09/2021
15.11
 200 15.11 15.11 15.11 0 0 0
13/09/2021
17.73
 0 17.73 17.73 17.73 0 0 0
10/09/2021
17.73
 0 17.73 17.73 17.73 0 0 0
09/09/2021
17.73
 0 17.73 17.73 17.73 0 0 0
08/09/2021
17.73
 0 17.73 17.73 17.73 0 0 0
07/09/2021
17.73
 0 17.73 17.73 17.73 0 0 0
06/09/2021
17.73
 0 17.73 17.73 17.73 0 0 0
01/09/2021
17.73
 0 17.73 17.73 17.73 0 0 0
31/08/2021
17.73
 0 17.73 17.73 17.73 0 0 0
30/08/2021
17.73
 0 17.73 17.73 17.73 0 0 0
27/08/2021
17.73
 1,000 17.73 17.73 17.73 0 1,000 -0.0
26/08/2021
17.73
 200 17.73 17.73 17.73 0 0 0
25/08/2021
15.47
 0 15.47 15.47 15.47 0 0 0
24/08/2021
15.47
 0 15.47 15.47 15.47 0 0 0
23/08/2021: Cổ tức tiền mặt tỉ lệ: 11%
23/08/2021
15.47
 0 15.47 15.47 15.47 0 0 0
20/08/2021
15.47
 0 15.47 15.47 15.47 0 0 0
19/08/2021
15.47
 0 15.47 15.47 15.47 0 0 0
18/08/2021
15.47
 0 15.47 15.47 15.47 0 0 0
17/08/2021
15.47
 0 15.47 15.47 15.47 0 0 0
16/08/2021
15.47
 100 15.47 15.47 15.47 0 0 0
13/08/2021
15.21
 0 15.21 15.21 15.21 0 0 0
12/08/2021
15.21
 0 15.21 15.21 15.21 0 0 0
11/08/2021
15.21
 200 15.21 15.21 15.21 0 0 0
10/08/2021
14.96
 300 14.96 14.96 14.96 0 0 0
09/08/2021
14.87
 835 14.79 14.87 14.79 0 0 0
06/08/2021
14.62
 600 14.62 15.30 14.62 0 0 0
05/08/2021
14.28
 1,700 14.45 14.45 14.28 0 0 0
04/08/2021
16.74
 900 17.00 17.00 16.74 0 0 0
03/08/2021
19.55
 300 19.55 19.55 19.55 0 0 0
02/08/2021
22.95
 0 22.95 22.95 22.95 0 0 0
30/07/2021
22.95
 0 22.95 22.95 22.95 0 0 0
29/07/2021
22.95
 0 22.95 22.95 22.95 0 0 0
28/07/2021
22.95
 0 22.95 22.95 22.95 0 0 0
27/07/2021
22.95
 0 22.95 22.95 22.95 0 0 0
26/07/2021
22.95
 0 22.95 22.95 22.95 0 0 0
23/07/2021
22.95
 0 22.95 22.95 22.95 0 0 0
22/07/2021
22.95
 0 22.95 22.95 22.95 0 0 0
21/07/2021
22.95
 0 22.95 22.95 22.95 0 0 0
20/07/2021
22.95
 100 22.95 22.95 22.95 0 0 0
19/07/2021
20.82
 0 20.82 20.82 20.82 0 0 0
16/07/2021
20.82
 100 20.82 20.82 20.82 0 0 0
15/07/2021
24.48
 0 24.48 24.48 24.48 0 0 0
14/07/2021
24.48
 0 24.48 24.48 24.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |