CTCP Du lịch Dịch vụ Hà Nội (tsj)

28.40
3.70
(14.98%)
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
(2026-05-20) 		-14.30 -41.21% 31,700 0 0
20.40
46.90
28.40
2 tháng
(2026-04-20) 		-16.60 -44.86% 32,300 0 0
20.40
46.90
28.40
3 tháng
(2026-03-23) 		-15.60 -43.33% 36,000 0 0
20.40
46.90
28.40
6 tháng
(2025-12-22) 		-10.10 -33.11% 98,800 0 0
20.40
46.90
28.40
12 tháng
(2025-06-24) 		-9.50 -31.77% 126,900 0 0
20.40
46.90
28.40
24 tháng
(2024-07-01) 		3.57 21.22% 208,912 0 0
16.83
46.90
28.40
36 tháng
(2023-07-05) 		-10.72 -34.45% 269,828 0 0
15.81
46.90
28.40
60 tháng
(2021-07-15) 		-4.08 -16.66% 600,858 -1,000 -0.0
7.99
50.68
28.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/01/2022
18.64
 100 18.64 18.64 18.64 0 0 0
13/01/2022
16.83
 920 16.28 17.01 16.28 0 0 0
12/01/2022
19.00
 200 19.00 19.00 19.00 0 0 0
11/01/2022
19.18
 89 19.18 19.18 19.18 0 0 0
10/01/2022
19.18
 100 19.18 19.18 19.18 0 0 0
07/01/2022
19.18
 100 19.18 19.18 19.18 0 0 0
06/01/2022
17.46
 0 17.46 17.46 17.46 0 0 0
05/01/2022
19.00
 400 15.83 19.00 15.83 0 0 0
04/01/2022
18.54
 1,000 18.18 18.54 18.18 0 0 0
31/12/2021
19.27
 200 19.27 19.27 19.27 0 0 0
30/12/2021
19.27
 800 19.27 19.36 19.27 0 0 0
29/12/2021
21.62
 0 21.62 21.62 21.62 0 0 0
28/12/2021
21.53
 2,300 21.71 21.71 21.53 0 0 0
27/12/2021
25.24
 500 25.24 25.24 25.24 0 0 0
24/12/2021
29.67
 0 29.67 29.67 29.67 0 0 0
23/12/2021
29.67
 0 29.67 29.67 29.67 0 0 0
22/12/2021
25.33
 6,200 28.95 29.85 25.33 0 0 0
21/12/2021
29.85
 7,000 28.04 29.85 28.04 0 0 0
20/12/2021
21.80
 14,100 28.31 28.31 21.80 0 0 0
17/12/2021
22.43
 7,100 26.32 28.95 22.43 0 0 0
16/12/2021
23.25
 4,500 27.32 28.04 23.25 0 0 0
15/12/2021
24.79
 5,500 29.40 29.40 24.79 0 0 0
14/12/2021
24.33
 3,200 29.40 29.40 24.33 0 0 0
13/12/2021
24.24
 5,411 28.95 28.95 24.24 0 0 0
10/12/2021
24.61
 5,500 28.77 29.04 24.61 0 0 0
09/12/2021
28.95
 5,000 28.95 28.95 28.95 0 0 0
08/12/2021
28.95
 5,000 28.86 28.95 28.86 0 0 0
07/12/2021
22.89
 9,700 28.04 29.40 22.89 0 0 0
06/12/2021
22.16
 12,100 25.96 28.04 22.16 0 0 0
03/12/2021
23.97
 4,100 28.04 28.13 23.97 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |