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

9.90
0.10
(1.02%)
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
(2025-12-29) 		-1.30 -11.71% 168,000 0 0
9.30
11.90
9.60
2 tháng
(2025-11-28) 		0.10 1.03% 288,600 0 0
8.70
11.90
9.60
3 tháng
(2025-10-29) 		-0.40 -3.92% 313,100 0 0
8.70
11.90
9.60
6 tháng
(2025-07-31) 		-0.50 -4.85% 416,700 0 0
8.70
13.40
9.60
12 tháng
(2025-02-03) 		0.20 2.08% 721,701 0 0
8.30
13.40
9.60
24 tháng
(2024-02-07) 		-1.80 -15.52% 1,444,033 -391 -0.0
8.30
13.40
9.60
36 tháng
(2023-02-13) 		-5.20 -34.67% 1,860,893 -391 -0.0
8.30
18.60
9.60
60 tháng
(2021-02-22) 		-2.70 -21.60% 8,377,099 -391 -0.0
8.30
24.20
9.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |