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
(2025-11-04) 		-0.80 -8.08% 31,000 0 0
9
11.40
9.80
2 tháng
(2025-10-06) 		-1.30 -12.50% 72,200 0 0
9
11.40
9.80
3 tháng
(2025-09-05) 		-1.20 -11.65% 106,700 0 0
9
13.40
9.80
6 tháng
(2025-06-09) 		-0.70 -7.14% 318,400 0 0
9
13.40
9.80
12 tháng
(2024-12-09) 		-0.30 -3.19% 748,805 0 0
8.30
13.40
9.80
24 tháng
(2023-12-15) 		-3.40 -27.20% 1,314,555 -391 -0.0
8.30
14.20
9.80
36 tháng
(2022-12-20) 		-3.60 -28.35% 1,702,597 -391 -0.0
8.30
18.60
9.80
60 tháng
(2020-12-30) 		-2.90 -24.17% 9,479,667 -391 -0.0
8.30
24.20
9.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2020
10.70
 4,200 10.90 10.90 10.70 0 0 0
21/08/2020
10.90
 4,000 10.90 10.90 10.50 0 0 0
20/08/2020
10.90
 400 10.70 10.90 10.90 0 0 0
19/08/2020
10.70
 15,600 10.90 10.90 10.50 0 0 0
18/08/2020
10.90
 16,920 10.90 11 10.90 0 0 0
17/08/2020
10.90
 1,050 11 11 10.90 0 0 0
14/08/2020
11
 6,700 10.70 11.50 10.80 0 0 0
13/08/2020: Cổ tức tiền mặt tỉ lệ: 2%
13/08/2020
10.70
 10,500 10.30 10.70 10.60 0 0 0
12/08/2020
10.30
 12,738 10.59 10.59 10.30 0 0 0
11/08/2020
10.59
 4,300 10.59 10.69 10.59 0 0 0
10/08/2020
10.59
 100 10.40 10.59 10.59 0 0 0
07/08/2020
10.40
 16,360 10.30 10.89 10.10 0 0 0
06/08/2020
10.30
 1,500 10.40 10.69 10.30 0 0 0
05/08/2020
10.40
 17,300 10.40 10.89 10.30 0 0 0
04/08/2020
10.40
 6,630 10.89 10.89 10.01 0 0 0
03/08/2020
10.89
 3,000 10.30 11.18 10.20 0 0 0
31/07/2020
10.30
 1,000 10.40 10.79 10.01 0 0 0
30/07/2020
10.40
 1,900 9.91 10.69 9.81 0 0 0
29/07/2020
9.91
 2,500 10.69 10.69 9.81 0 0 0
28/07/2020
10.69
 4,100 10.01 10.69 10.01 0 0 0
27/07/2020
10.01
 2,000 10.79 10.79 10.01 0 0 0
24/07/2020
10.79
 3,800 11.77 12.26 10.79 0 0 0
23/07/2020
11.77
 2,100 11.58 11.77 11.48 0 0 0
22/07/2020
11.58
 100 11.48 11.58 11.58 0 0 0
21/07/2020
11.48
 0 11.48 11.48 11.48 0 0 0
20/07/2020
11.48
 100 11.18 11.48 11.48 0 0 0
17/07/2020
11.18
 15,100 11.28 11.28 11.08 0 0 0
16/07/2020
11.28
 10,600 11.18 11.77 10.89 0 0 0
15/07/2020
11.18
 17,300 11.48 11.58 11.18 0 0 0
14/07/2020
11.48
 600 11.48 11.58 11.28 0 0 0
13/07/2020
11.48
 23,611 11.28 11.58 11.48 0 0 0
10/07/2020
11.28
 3,800 11.28 11.77 11.28 0 0 0
09/07/2020
11.28
 15,800 10.89 11.58 11.18 0 0 0
08/07/2020
10.89
 6,000 11.08 11.38 10.89 0 0 0
07/07/2020
11.08
 10,700 11.08 11.28 10.99 0 0 0
06/07/2020
11.08
 18,100 11.08 11.48 11.08 0 0 0
03/07/2020
11.08
 6,111 11.18 11.48 11.08 0 0 0
02/07/2020
11.18
 2,100 11.28 11.28 10.79 0 0 0
01/07/2020
11.28
 1,600 11.28 11.28 10.99 0 0 0
30/06/2020
11.28
 11,900 10.50 11.28 10.79 0 0 0
29/06/2020
10.50
 50,900 11.58 11.58 10.40 0 0 0
26/06/2020
11.58
 26,912 11.77 11.77 11.08 0 0 0
25/06/2020
11.77
 6,865 11.48 11.87 11.38 0 0 0
24/06/2020
11.48
 22,300 11.97 11.97 11.48 0 0 0
23/06/2020
11.97
 19,900 11.97 12.36 11.77 0 0 0
22/06/2020
11.97
 5,020 12.07 12.26 11.77 0 0 0
19/06/2020
12.07
 9,900 11.97 12.36 11.87 0 0 0
18/06/2020
11.97
 15,100 12.16 12.36 11.97 0 0 0
17/06/2020
12.16
 31,500 12.36 12.46 12.07 0 0 0
16/06/2020
12.36
 7,000 11.48 12.36 11.58 0 0 0
15/06/2020
11.48
 30,200 11.87 12.85 11.38 0 0 0
12/06/2020
11.87
 19,820 11.87 11.87 10.99 0 0 0
11/06/2020
11.87
 62,000 13.54 13.54 11.87 0 0 0
10/06/2020
13.54
 56,400 13.34 13.54 12.46 0 0 0
09/06/2020
13.34
 87,320 12.56 13.64 12.26 0 0 0
08/06/2020
12.56
 138,900 11.08 12.56 11.28 0 0 0
05/06/2020
11.08
 22,100 11.38 11.38 10.79 0 0 0
04/06/2020
11.38
 34,600 11.38 11.58 10.99 0 0 0
03/06/2020
11.38
 7,000 11.38 11.58 11.38 0 0 0
02/06/2020
11.38
 7,600 11.38 11.48 11.18 0 0 0
01/06/2020
11.38
 14,010 11.48 11.67 10.99 0 0 0
29/05/2020
11.48
 1,700 11.38 11.48 11.18 0 0 0
28/05/2020
11.38
 5,000 11.38 11.38 11.18 0 0 0
27/05/2020
11.38
 18,700 11.48 11.58 11.28 0 0 0
26/05/2020
11.48
 6,636 11.58 11.58 11.38 0 0 0
25/05/2020
11.58
 9,504 11.48 11.58 11.08 0 4 -0.0
22/05/2020
11.48
 32,300 11.48 11.58 11.28 0 0 0
21/05/2020
11.48
 87,900 11.77 11.77 11.48 0 0 0
20/05/2020
11.77
 25,600 11.77 11.87 11.58 0 0 0
19/05/2020
11.77
 8,605 11.77 11.97 11.77 0 0 0
18/05/2020
11.77
 9,922 11.77 11.97 11.48 0 0 0
15/05/2020
11.77
 36,200 11.48 12.16 11.48 0 0 0
14/05/2020
11.48
 12,300 11.38 11.67 11.38 0 0 0
13/05/2020
11.38
 26,900 11.77 11.77 11.38 0 0 0
12/05/2020
11.77
 27,800 11.77 12.07 11.58 0 0 0
11/05/2020
11.77
 7,722 11.67 12.16 11.77 0 0 0
08/05/2020
11.67
 16,000 11.38 11.87 11.28 0 0 0
07/05/2020
11.38
 8,600 11.28 11.38 11.08 0 0 0
06/05/2020
11.28
 14,500 11.08 11.38 10.99 0 0 0
05/05/2020
11.08
 11,000 10.79 11.48 10.59 0 0 0
04/05/2020
10.79
 8,200 10.99 10.99 10.79 0 0 0
29/04/2020
10.99
 2,900 10.69 11.08 10.99 0 0 0
28/04/2020
10.69
 52,500 11.08 11.18 10.69 0 0 0
27/04/2020
11.08
 14,100 11.48 11.67 11.08 0 0 0
24/04/2020
11.48
 11,200 11.58 11.67 11.08 0 0 0
23/04/2020
11.58
 4,500 11.67 12.16 11.48 0 0 0
22/04/2020
11.67
 20,200 11.48 11.77 10.59 0 0 0
21/04/2020
11.48
 40,612 12.46 12.46 11.28 0 0 0
20/04/2020
12.46
 20,300 12.46 12.75 11.97 0 0 0
17/04/2020
12.46
 21,710 12.16 12.46 11.97 0 0 0
16/04/2020
12.16
 11,800 11.67 12.16 11.48 0 0 0
15/04/2020
11.67
 25,512 11.28 12.26 11.38 0 0 0
14/04/2020
11.28
 44,510 11.97 12.07 11.28 0 0 0
13/04/2020
11.97
 12,600 12.56 12.56 11.77 0 0 0
10/04/2020
12.56
 15,110 12.75 12.75 11.67 0 0 0
09/04/2020
12.75
 29,000 12.95 12.95 12.56 0 0 0
08/04/2020
12.95
 34,236 12.56 12.95 11.77 0 0 0
07/04/2020
12.56
 41,310 11.58 12.56 11.08 0 0 0
06/04/2020
11.58
 23,310 10.89 11.67 10.89 0 0 0
03/04/2020
10.89
 16,400 10.79 10.99 10.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |