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

9.40
0.20
(2.17%)
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) 		0 0% 17,900 0 0
9
10.20
9.40
2 tháng
(2026-04-20) 		-1.90 -17.12% 27,600 0 0
9
11.10
9.40
3 tháng
(2026-03-23) 		-0.40 -4.17% 55,100 0 0
8.80
11.60
9.40
6 tháng
(2025-12-22) 		-0.70 -7.07% 353,600 0 0
8.80
11.90
9.40
12 tháng
(2025-06-24) 		-1.80 -16.36% 649,700 0 0
8.70
13.40
9.40
24 tháng
(2024-07-01) 		-1.70 -15.60% 1,383,752 -391 -0.0
8.30
13.40
9.40
36 tháng
(2023-07-05) 		-3.90 -29.77% 1,887,217 -391 -0.0
8.30
14.20
9.40
60 tháng
(2021-07-15) 		-6.70 -42.14% 4,299,053 -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)
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
26/04/2021
13
 14,000 13.90 13.90 12.90 0 0 0
23/04/2021
13.90
 100 13 13.90 13.90 0 0 0
22/04/2021
13
 35,200 13.50 13.50 13 0 0 0
20/04/2021
13.50
 13,500 13.50 14 13.40 0 0 0
19/04/2021
13.50
 2,400 13.90 14.50 13.40 0 0 0
16/04/2021
13.90
 19,100 13.80 13.90 13.20 0 0 0
15/04/2021
13.80
 16,500 14.20 14.20 13.70 0 0 0
14/04/2021
14.20
 17,300 13.90 14.30 13.80 0 0 0
13/04/2021
13.90
 73,900 14.70 14.70 13.50 0 0 0
12/04/2021
14.70
 27,890 14.60 15 14.50 0 0 0
09/04/2021
14.60
 35,400 14.30 15.50 14.10 0 0 0
08/04/2021
14.30
 34,900 14.10 14.40 14.10 0 0 0
07/04/2021
14.10
 31,900 14.20 14.20 13.90 0 0 0
06/04/2021
14.20
 29,500 14.20 14.30 13.80 0 0 0
05/04/2021
14.20
 28,600 14.60 14.60 14.10 0 0 0
02/04/2021
14.60
 17,300 14.60 14.70 14.10 0 0 0
01/04/2021
14.60
 56,100 14.20 14.60 14 0 0 0
31/03/2021
14.20
 45,200 14.30 14.40 13.90 0 0 0
30/03/2021
14.30
 55,431 14.30 14.50 14 0 0 0
29/03/2021
14.30
 42,401 14.10 14.90 14 0 0 0
26/03/2021
14.10
 70,700 14.20 14.20 13.40 0 0 0
25/03/2021
14.20
 90,600 14 15 13.10 0 0 0
24/03/2021
14
 80,922 15 15 13.90 0 0 0
23/03/2021
15
 115,300 15.60 15.90 14.80 0 0 0
22/03/2021
15.60
 199,500 14.40 15.90 14.50 0 0 0
19/03/2021
14.40
 238,210 12.80 14.40 12.40 0 0 0
18/03/2021
12.80
 20,700 12.70 13 12.50 0 0 0
17/03/2021
12.70
 49,300 12.60 12.70 12.30 0 0 0
16/03/2021
12.60
 23,800 12.60 13 12.50 0 0 0
15/03/2021
12.60
 22,730 12.90 13.10 12.60 0 0 0
12/03/2021
12.90
 5,400 12.70 13 12.80 0 0 0
11/03/2021
12.70
 32,100 13 13.10 12.60 0 0 0
10/03/2021
13
 26,300 13.30 13.30 12.80 0 0 0
09/03/2021
13.30
 32,800 13.20 13.90 13 0 0 0
08/03/2021
13.20
 104,000 12.20 13.80 12 0 0 0
05/03/2021
12.20
 18,304 12.10 12.20 11.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |