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)
24/08/2021
15.47
 0 15.47 15.47 15.47 0 0 0
23/08/2021: Cổ tức tiền mặt tỉ lệ: 11%
23/08/2021
15.47
 0 15.47 15.47 15.47 0 0 0
20/08/2021
15.47
 0 15.47 15.47 15.47 0 0 0
19/08/2021
15.47
 0 15.47 15.47 15.47 0 0 0
18/08/2021
15.47
 0 15.47 15.47 15.47 0 0 0
17/08/2021
15.47
 0 15.47 15.47 15.47 0 0 0
16/08/2021
15.47
 100 15.47 15.47 15.47 0 0 0
13/08/2021
15.21
 0 15.21 15.21 15.21 0 0 0
12/08/2021
15.21
 0 15.21 15.21 15.21 0 0 0
11/08/2021
15.21
 200 15.21 15.21 15.21 0 0 0
10/08/2021
14.96
 300 14.96 14.96 14.96 0 0 0
09/08/2021
14.87
 835 14.79 14.87 14.79 0 0 0
06/08/2021
14.62
 600 14.62 15.30 14.62 0 0 0
05/08/2021
14.28
 1,700 14.45 14.45 14.28 0 0 0
04/08/2021
16.74
 900 17.00 17.00 16.74 0 0 0
03/08/2021
19.55
 300 19.55 19.55 19.55 0 0 0
02/08/2021
22.95
 0 22.95 22.95 22.95 0 0 0
30/07/2021
22.95
 0 22.95 22.95 22.95 0 0 0
29/07/2021
22.95
 0 22.95 22.95 22.95 0 0 0
28/07/2021
22.95
 0 22.95 22.95 22.95 0 0 0
27/07/2021
22.95
 0 22.95 22.95 22.95 0 0 0
26/07/2021
22.95
 0 22.95 22.95 22.95 0 0 0
23/07/2021
22.95
 0 22.95 22.95 22.95 0 0 0
22/07/2021
22.95
 0 22.95 22.95 22.95 0 0 0
21/07/2021
22.95
 0 22.95 22.95 22.95 0 0 0
20/07/2021
22.95
 100 22.95 22.95 22.95 0 0 0
19/07/2021
20.82
 0 20.82 20.82 20.82 0 0 0
16/07/2021
20.82
 100 20.82 20.82 20.82 0 0 0
15/07/2021
24.48
 0 24.48 24.48 24.48 0 0 0
14/07/2021
24.48
 0 24.48 24.48 24.48 0 0 0
13/07/2021
24.48
 400 24.48 24.48 24.48 0 0 0
12/07/2021
24.48
 0 24.48 24.48 24.48 0 0 0
09/07/2021
24.48
 0 24.48 24.48 24.48 0 0 0
08/07/2021
24.48
 0 24.48 24.48 24.48 0 0 0
07/07/2021
24.48
 0 24.48 24.48 24.48 0 0 0
06/07/2021
24.48
 0 24.48 24.48 24.48 0 0 0
05/07/2021
24.48
 0 24.48 24.48 24.48 0 0 0
02/07/2021
24.48
 0 24.48 24.48 24.48 0 0 0
01/07/2021
24.48
 0 24.48 24.48 24.48 0 0 0
30/06/2021
24.48
 0 24.48 24.48 24.48 0 0 0
29/06/2021
24.48
 0 24.48 24.48 24.48 0 0 0
28/06/2021
24.48
 0 24.48 24.48 24.48 0 0 0
25/06/2021
23.80
 6,300 22.95 24.82 18.44 0 0 0
24/06/2021
20.40
 200 22.78 22.78 20.40 0 0 0
23/06/2021
21.42
 300 21.42 21.42 21.42 0 0 0
22/06/2021
23.71
 300 25.50 26.35 23.71 0 0 0
21/06/2021
22.95
 0 22.95 22.95 22.95 0 0 0
18/06/2021
22.95
 200 22.95 22.95 22.95 0 0 0
17/06/2021
23.71
 0 23.71 23.71 23.71 0 0 0
16/06/2021
19.72
 3,100 23.12 26.52 19.72 0 0 0
15/06/2021
23.12
 0 23.12 23.12 23.12 0 0 0
14/06/2021
20.48
 1,010 22.10 27.62 20.48 0 0 0
11/06/2021
25.41
 300 21.25 25.41 21.25 0 0 0
10/06/2021
22.10
 0 22.10 22.10 22.10 0 0 0
09/06/2021
22.10
 0 22.10 22.10 22.10 0 0 0
08/06/2021
22.10
 0 22.10 22.10 22.10 0 0 0
07/06/2021
22.10
 0 22.10 22.10 22.10 0 0 0
04/06/2021
22.10
 0 22.10 22.10 22.10 0 0 0
03/06/2021
22.10
 0 22.10 22.10 22.10 0 0 0
02/06/2021
22.10
 0 22.10 22.10 22.10 0 0 0
01/06/2021
22.10
 0 22.10 22.10 22.10 0 0 0
31/05/2021
22.10
 0 22.10 22.10 22.10 0 0 0
28/05/2021
22.10
 0 22.10 22.10 22.10 0 0 0
27/05/2021
22.10
 0 22.10 22.10 22.10 0 0 0
26/05/2021
22.10
 0 22.10 22.10 22.10 0 0 0
25/05/2021
22.10
 0 22.10 22.10 22.10 0 0 0
24/05/2021
22.10
 0 22.10 22.10 22.10 0 0 0
21/05/2021
22.10
 0 22.10 22.10 22.10 0 0 0
20/05/2021
22.10
 0 22.10 22.10 22.10 0 0 0
19/05/2021
22.10
 0 22.10 22.10 22.10 0 0 0
18/05/2021
22.10
 1,000 22.10 22.10 22.10 0 0 0
17/05/2021
22.95
 600 22.95 22.95 22.95 0 0 0
14/05/2021
19.97
 0 19.97 19.97 19.97 0 0 0
13/05/2021
19.97
 0 19.97 19.97 19.97 0 0 0
12/05/2021
19.97
 600 19.97 19.97 19.97 0 0 0
11/05/2021
17.51
 0 17.51 17.51 17.51 0 0 0
10/05/2021
17.51
 0 17.51 17.51 17.51 0 0 0
07/05/2021
17.51
 0 17.51 17.51 17.51 0 0 0
06/05/2021
17.51
 0 17.51 17.51 17.51 0 0 0
05/05/2021
17.51
 0 17.51 17.51 17.51 0 0 0
04/05/2021
17.51
 0 17.51 17.51 17.51 0 0 0
29/04/2021
17.51
 0 17.51 17.51 17.51 0 0 0
28/04/2021
17.51
 0 17.51 17.51 17.51 0 0 0
27/04/2021
17.51
 0 17.51 17.51 17.51 0 0 0
26/04/2021
17.51
 0 17.51 17.51 17.51 0 0 0
23/04/2021
17.51
 0 17.51 17.51 17.51 0 0 0
22/04/2021
17.51
 0 17.51 17.51 17.51 0 0 0
20/04/2021
17.51
 0 17.51 17.51 17.51 0 0 0
19/04/2021
17.51
 0 17.51 17.51 17.51 0 0 0
16/04/2021
17.51
 0 17.51 17.51 17.51 0 0 0
15/04/2021
17.51
 0 17.51 17.51 17.51 0 0 0
14/04/2021
17.51
 0 17.51 17.51 17.51 0 0 0
13/04/2021
17.51
 0 17.51 17.51 17.51 0 0 0
12/04/2021
17.51
 100 17.51 17.51 17.51 0 0 0
09/04/2021
20.57
 0 20.57 20.57 20.57 0 0 0
08/04/2021
20.57
 0 20.57 20.57 20.57 0 0 0
07/04/2021
20.57
 0 20.57 20.57 20.57 0 0 0
06/04/2021
20.40
 4,800 21.25 21.25 20.40 0 0 0
05/04/2021
23.71
 100 23.71 23.71 23.71 0 0 0
02/04/2021
22.44
 100 22.44 22.44 22.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |