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

9.40
0.10
(1.08%)
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) 		-2.40 -20.34% 24,700 0 0
8.80
11.80
9.40
2 tháng
(2026-01-19) 		-0.30 -3.09% 49,500 0 0
8.80
11.80
9.40
3 tháng
(2025-12-18) 		0 0% 310,300 0 0
8.80
11.90
9.40
6 tháng
(2025-09-19) 		-0.80 -7.84% 407,700 0 0
8.70
11.90
9.40
12 tháng
(2025-03-24) 		-0.90 -8.74% 707,700 0 0
8.30
13.40
9.40
24 tháng
(2024-03-28) 		-1.70 -15.32% 1,476,493 -391 -0.0
8.30
13.40
9.40
36 tháng
(2023-04-03) 		-5.80 -38.16% 1,880,792 -391 -0.0
8.30
16.10
9.40
60 tháng
(2021-04-13) 		-4.50 -32.37% 6,750,605 -391 -0.0
8.30
24.20
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/06/2021
18
 166,710 18.60 18.60 17.80 0 0 0
14/06/2021
18.60
 302,000 18.40 18.90 17.20 0 0 0
11/06/2021
18.40
 61,402 18.20 18.40 17 0 0 0
10/06/2021
18.20
 72,100 16.20 18.20 16.20 0 0 0
09/06/2021
16.20
 38,922 16.90 16.90 15.80 0 0 0
08/06/2021
16.90
 23,300 16.90 17.50 15.50 0 0 0
07/06/2021
16.90
 131,600 18.40 18.40 16.60 0 0 0
04/06/2021
18.40
 123,800 18.40 18.40 16.60 0 0 0
03/06/2021
18.40
 140,400 17.10 18.50 16.70 0 0 0
02/06/2021
17.10
 157,700 16.10 17.20 15.80 0 0 0
01/06/2021
16.10
 134,760 14.50 16.10 14 0 0 0
31/05/2021
14.50
 118,000 13 14.60 12.70 0 0 0
28/05/2021
13
 45,700 12 13 12.40 0 0 0
27/05/2021
12
 65,212 12.20 13 12 0 0 0
26/05/2021
12.20
 18,600 12.50 12.70 12.20 0 0 0
25/05/2021
12.50
 17,800 12.60 12.90 12.20 0 0 0
24/05/2021
12.60
 3,200 12.20 13 12.60 0 0 0
21/05/2021
12.20
 2,010 12 12.20 12 0 0 0
20/05/2021
12
 16,200 12.50 12.50 12 0 0 0
19/05/2021
12.50
 21,300 12.20 12.50 12.40 0 0 0
18/05/2021
12.20
 45,500 12.10 12.30 11.80 0 0 0
17/05/2021
12.10
 17,800 11.90 12.10 11.80 0 0 0
14/05/2021
11.90
 16,400 12.10 12.20 11.60 0 0 0
13/05/2021
12.10
 34,200 11.80 12.20 12 0 0 0
12/05/2021
11.80
 1,300 12.10 12.10 11.80 0 0 0
11/05/2021
12.10
 10,100 12 12.10 11.60 0 0 0
10/05/2021
12
 61,300 12 12.10 11.50 0 0 0
07/05/2021
12
 66,200 12.60 12.80 11.80 0 0 0
06/05/2021
12.60
 15,100 12.80 13 12.50 0 0 0
05/05/2021
12.80
 34,900 13 13.40 12.50 0 0 0
04/05/2021
13
 15,600 13 13.30 13 0 0 0
29/04/2021
13
 7,300 13 13 12.80 0 0 0
28/04/2021
13
 21,300 13 13.50 12 0 0 0
27/04/2021
13
 12,200 13 13.50 12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |