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

9.50
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
(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)
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
04/03/2021
12.10
 31,500 12.10 12.20 12 0 0 0
03/03/2021
12.10
 17,200 12 12.10 11.80 0 0 0
02/03/2021
12
 21,100 12 12.20 12 0 0 0
01/03/2021
12
 4,900 12 12.40 12 0 0 0
26/02/2021
12
 5,306 12 12.80 12 0 0 0
25/02/2021
12
 18,800 12.30 12.90 12 0 0 0
24/02/2021
12.30
 20,300 12.40 12.40 12 0 0 0
23/02/2021
12.40
 6,300 12.50 12.60 12.10 0 0 0
22/02/2021
12.50
 5,800 12.10 12.90 12.30 0 0 0
19/02/2021
12.10
 39,700 12.20 13 12.10 0 0 0
18/02/2021
12.20
 29,000 12 13.30 11.90 0 0 0
17/02/2021
12
 4,400 11.30 12 11.60 0 0 0
09/02/2021
11.30
 7,100 11 11.90 11.20 0 0 0
08/02/2021
11
 19,400 11.60 11.90 11 0 0 0
05/02/2021
11.60
 17,400 11.50 11.70 11.50 0 0 0
04/02/2021
11.50
 5,800 11.40 11.80 11.20 0 0 0
03/02/2021
11.40
 24,100 11.30 11.40 10.80 0 0 0
02/02/2021
11.30
 13,200 10.60 11.30 10.80 0 0 0
01/02/2021
10.60
 19,300 11.90 11.90 10.60 0 0 0
29/01/2021
11.90
 25,000 10.50 12 10.90 0 0 0
28/01/2021
10.50
 114,600 12.10 12.30 10.50 0 0 0
27/01/2021
12.10
 51,800 13 13.60 12.10 0 0 0
26/01/2021
13
 25,600 13.50 13.90 12.10 0 0 0
25/01/2021
13.50
 35,300 13.10 14.50 13 0 0 0
22/01/2021
13.10
 37,200 13.90 14 13.10 0 0 0
21/01/2021
13.90
 20,200 13 13.90 12.80 0 0 0
20/01/2021
13
 20,900 14.40 14.40 12 0 0 0
19/01/2021
14.40
 85,200 15.10 15.10 12.90 0 0 0
18/01/2021
15.10
 25,400 15.90 15.90 14.20 0 0 0
15/01/2021
15.90
 67,984 15.60 16.20 15 0 0 0
14/01/2021
15.60
 18,400 15 15.60 15.10 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |