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)
13/01/2021
15
 162,300 15 16.20 14.20 0 0 0
12/01/2021
15
 103,984 13.10 15 13 0 0 0
11/01/2021
13.10
 16,700 13 13.20 12.90 0 0 0
08/01/2021
13
 19,400 13.20 13.20 12.70 0 0 0
07/01/2021
13.20
 38,300 13 13.50 13 0 0 0
06/01/2021
13
 65,900 12.50 13.60 12.70 0 0 0
05/01/2021
12.50
 34,100 13.10 13.10 12.20 0 0 0
04/01/2021
13.10
 92,400 12.50 13.40 12 0 0 0
31/12/2020
12.50
 64,800 12 12.60 12.10 0 0 0
30/12/2020
12
 79,100 12.40 12.90 11.80 0 0 0
29/12/2020
12.40
 58,645 12.70 12.70 11.90 0 0 0
28/12/2020
12.70
 27,000 13.50 13.50 11.60 0 0 0
25/12/2020
13.50
 44,708 12.70 13.80 12.90 0 0 0
24/12/2020
12.70
 150,220 11.20 12.70 11.50 0 0 0
23/12/2020
11.20
 47,400 10.70 11.60 10.70 0 0 0
22/12/2020
10.70
 25,900 10.80 11 10.70 0 0 0
21/12/2020
10.80
 12,700 10.80 10.90 10.80 0 0 0
18/12/2020
10.80
 13,500 10.70 11.10 10.80 0 0 0
17/12/2020
10.70
 6,500 10.80 11 10.70 0 0 0
16/12/2020
10.80
 7,390 10.90 11 10.80 0 0 0
15/12/2020
10.90
 26,110 11 11.10 10.80 0 0 0
14/12/2020
11
 10,410 10.90 11.20 10.90 0 0 0
11/12/2020
10.90
 11,100 11 11 10.80 0 0 0
10/12/2020
11
 25,800 10.70 11.20 10.60 0 0 0
09/12/2020
10.70
 13,300 10.80 10.80 10.60 0 0 0
08/12/2020
10.80
 14,800 10.70 10.80 10.60 0 0 0
07/12/2020
10.70
 16,300 10.70 10.80 10.70 0 0 0
04/12/2020
10.70
 6,715 10.80 10.80 10.70 0 0 0
03/12/2020
10.80
 6,200 10.80 11.50 10.80 0 0 0
02/12/2020
10.80
 17,100 10.90 10.90 10.60 0 0 0
01/12/2020
10.90
 200 11 11 10.90 0 0 0
30/11/2020
11
 5,500 10.90 11 11 0 0 0
27/11/2020
10.90
 14,820 10.70 11 10.60 0 0 0
26/11/2020
10.70
 16,700 10.60 11 10.60 0 0 0
25/11/2020
10.60
 8,200 10.70 10.80 10.60 0 0 0
24/11/2020
10.70
 17,900 10.40 10.90 10.40 0 0 0
23/11/2020
10.40
 11,500 10.40 10.80 10.40 0 0 0
20/11/2020
10.40
 21,400 10.30 10.40 10.20 0 0 0
19/11/2020
10.30
 7,360 10.30 10.40 10.20 0 0 0
18/11/2020
10.30
 1,900 10.20 10.50 10.10 0 0 0
17/11/2020
10.20
 17,700 10.20 10.40 10.10 0 0 0
16/11/2020
10.20
 11,900 10.30 10.60 10 0 0 0
13/11/2020
10.30
 5,800 10.30 10.50 10.10 0 0 0
12/11/2020
10.30
 10,760 10.50 10.70 10.10 0 0 0
11/11/2020
10.50
 100 10.20 10.50 10.50 0 0 0
10/11/2020
10.20
 20,200 10.20 10.60 10 0 0 0
09/11/2020
10.20
 6,500 10 10.70 10.20 0 0 0
06/11/2020
10
 17,400 10.40 10.50 10 0 0 0
05/11/2020
10.40
 13,480 10.40 10.80 10.20 0 0 0
04/11/2020
10.40
 5,100 10.20 10.80 10.40 0 0 0
03/11/2020
10.20
 16,200 10.80 10.80 10 0 0 0
02/11/2020
10.80
 100 10.70 10.80 10.80 0 0 0
30/10/2020
10.70
 100 10.60 10.70 10.70 0 0 0
29/10/2020
10.60
 100 10.50 10.60 10.60 0 0 0
28/10/2020
10.50
 9,800 10.70 10.70 10.20 0 0 0
27/10/2020
10.70
 500 10.80 10.80 10.50 0 0 0
26/10/2020
10.80
 1,000 10.80 10.90 10.80 0 0 0
23/10/2020
10.80
 2,700 10.60 10.90 10.70 0 0 0
22/10/2020
10.60
 2,100 10.50 10.70 10.50 0 0 0
21/10/2020
10.50
 10,000 10.50 10.60 10.50 0 0 0
20/10/2020
10.50
 3,100 10.40 10.80 10.40 0 0 0
19/10/2020
10.40
 11,100 10.70 10.70 10.40 0 0 0
16/10/2020
10.70
 11,800 10.90 10.90 10.40 0 0 0
15/10/2020
10.90
 5,000 10.90 11 10.60 0 0 0
14/10/2020
10.90
 11,500 10.60 11.10 10.60 0 0 0
13/10/2020
10.60
 8,500 10.80 11 10.60 0 0 0
12/10/2020
10.80
 4,200 10.80 11.40 10.80 0 0 0
09/10/2020
10.80
 25,800 10.80 11.20 10.80 0 0 0
08/10/2020
10.80
 1,210 10.90 11.50 10.80 0 0 0
07/10/2020
10.90
 5,300 11.30 11.30 10.80 0 0 0
06/10/2020
11.30
 1,400 10.80 12.30 11.30 0 0 0
05/10/2020
10.80
 11,600 10.90 11 10.70 0 0 0
02/10/2020
10.90
 6,200 11 11 10.70 0 0 0
01/10/2020
11
 3,800 10.90 11.10 10.70 0 0 0
30/09/2020
10.90
 2,700 11.10 11.10 10.50 0 0 0
29/09/2020
11.10
 7,707 11 11.20 11 0 0 0
28/09/2020
11
 2,310 11.30 11.30 11 0 0 0
25/09/2020
11.30
 4,520 10.90 11.90 10.90 0 0 0
24/09/2020
10.90
 3,650 11 11.50 10.90 0 0 0
23/09/2020
11
 11,400 11.50 11.50 11 0 0 0
22/09/2020
11.50
 600 11.30 11.50 11.50 0 0 0
21/09/2020
11.30
 10,500 11.20 11.50 11 0 0 0
18/09/2020
11.20
 4,600 11.30 11.50 11 0 0 0
17/09/2020
11.30
 27,973 11.70 11.70 11.30 0 0 0
16/09/2020
11.70
 0 11.70 11.70 11.70 0 0 0
15/09/2020
11.70
 2,800 11.70 11.70 11.70 0 0 0
14/09/2020
11.70
 2,200 12 12 11.50 0 0 0
11/09/2020
12
 100 11.60 12 12 0 0 0
10/09/2020
11.60
 12,000 11.30 11.60 11.20 0 0 0
09/09/2020
11.30
 7,700 11.50 11.60 11.10 0 0 0
08/09/2020
11.50
 0 11.40 11.50 11.50 0 0 0
07/09/2020
11.40
 4,500 11.80 12.40 11.40 0 0 0
04/09/2020
11.80
 0 12 11.80 11.80 0 0 0
03/09/2020
12
 400 11.50 12 11.70 0 0 0
01/09/2020
11.50
 60,000 10.90 12.40 11 0 0 0
31/08/2020
10.90
 3,004 10.70 11.10 10.90 0 0 0
28/08/2020
10.70
 17,200 10.80 11.20 10.70 0 0 0
27/08/2020
10.80
 4,400 10.90 11.30 10.70 0 0 0
26/08/2020
10.90
 2,201 11 11.20 10.70 0 0 0
25/08/2020
11
 7,000 10.70 11 10.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |