CTCP Thương mại Hà Tây (htt)

1.50
-0.10
(-6.25%)
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 0% 147,500 0 0
1.50
1.60
1.50
2 tháng
(2025-10-06) 		0.20 14.29% 211,200 0 0
1.40
1.70
1.50
3 tháng
(2025-09-08) 		0.20 14.29% 239,900 0 0
1.40
1.70
1.50
6 tháng
(2025-06-09) 		-0.20 -11.11% 435,200 -2,400 -0.0
1.40
1.80
1.50
12 tháng
(2024-12-10) 		0.20 14.29% 3,165,571 -2,400 -0.0
1.30
1.90
1.50
24 tháng
(2023-12-22) 		0.50 45.45% 5,587,703 -50,100 -0.1
1
1.90
1.50
36 tháng
(2022-12-21) 		0.10 6.67% 9,793,245 -115,200 -0.1
1
1.90
1.50
60 tháng
(2020-12-31) 		0.90 128.57% 48,125,984 -91,600 -0.1
0.70
4.10
1.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/06/2020
0.69
 0 0.69 0.69 0.69 0 0 0
05/06/2020
0.69
 0 0.69 0.69 0.69 0 0 0
04/06/2020
0.69
 0 0.69 0.69 0.69 0 0 0
03/06/2020
0.69
 0 0.69 0.69 0.69 0 0 0
02/06/2020
0.69
 0 0.69 0.69 0.69 0 0 0
01/06/2020
0.69
 0 0.69 0.69 0.69 0 0 0
29/05/2020
0.69
 0 0.69 0.69 0.69 0 0 0
28/05/2020
0.69
 0 0.69 0.69 0.69 0 0 0
27/05/2020
0.69
 0 0.69 0.69 0.69 0 0 0
26/05/2020
0.69
 0 0.69 0.69 0.69 0 0 0
25/05/2020
0.69
 0 0.69 0.69 0.69 0 0 0
22/05/2020
0.69
 0 0.69 0.69 0.69 0 0 0
21/05/2020
0.69
 431,260 0.72 0.72 0.67 0 0 0
20/05/2020
0.72
 283,990 0.77 0.77 0.72 0 0 0
19/05/2020
0.77
 34,110 0.82 0.82 0.77 0 0 0
18/05/2020
0.82
 286,660 0.88 0.90 0.82 0 0 0
15/05/2020
0.88
 30,740 0.83 0.88 0.83 0 0 0
14/05/2020
0.83
 104,900 0.87 0.87 0.81 0 0 0
13/05/2020
0.87
 141,960 0.87 0.87 0.81 0 0 0
12/05/2020
0.87
 120,210 0.87 0.87 0.81 0 0 0
11/05/2020
0.87
 210,270 0.89 0.95 0.83 0 0 0
08/05/2020
0.89
 67,070 0.91 0.91 0.85 0 0 0
07/05/2020
0.91
 42,710 0.91 0.95 0.86 0 0 0
06/05/2020
0.91
 26,530 0.87 0.91 0.86 0 0 0
05/05/2020
0.87
 49,470 0.91 0.95 0.85 0 0 0
04/05/2020
0.91
 88,420 0.92 0.92 0.86 0 0 0
29/04/2020
0.92
 7,650 0.92 0.94 0.88 0 0 0
28/04/2020
0.92
 970 0.89 0.93 0.88 0 0 0
27/04/2020
0.89
 22,720 0.95 0.97 0.89 0 0 0
24/04/2020
0.95
 60,490 0.95 0.97 0.89 0 0 0
23/04/2020
0.95
 33,800 0.94 0.96 0.91 0 0 0
22/04/2020
0.94
 10,550 0.92 0.97 0.90 0 0 0
21/04/2020
0.92
 16,490 0.86 0.92 0.83 0 0 0
20/04/2020
0.86
 15,590 0.88 0.94 0.86 0 0 0
17/04/2020
0.88
 42,280 0.92 0.96 0.87 0 0 0
16/04/2020
0.92
 262,960 0.98 0.98 0.92 0 0 0
15/04/2020
0.98
 167,460 1 1.01 0.93 0 0 0
14/04/2020
1
 129,960 0.97 1 0.91 0 0 0
13/04/2020
0.97
 8,090 0.96 0.99 0.90 0 0 0
10/04/2020
0.96
 8,000 0.95 0.98 0.90 0 0 0
09/04/2020
0.95
 14,660 0.93 0.98 0.89 0 0 0
08/04/2020
0.93
 213,400 1 1.01 0.93 0 0 0
07/04/2020
1
 37,750 1.03 1.03 0.96 9,510 0 0.0
06/04/2020
1.03
 62,150 1.03 1.04 0.96 0 0 0
03/04/2020
1.03
 143,310 1.02 1.08 1.02 0 0 0
01/04/2020
1.02
 31,690 1.03 1.05 0.96 0 0 0
31/03/2020
1.03
 41,730 1.06 1.10 0.99 0 0 0
30/03/2020
1.06
 33,530 1.06 1.06 0.99 0 0 0
27/03/2020
1.06
 1,250 1.05 1.06 1.05 0 0 0
26/03/2020
1.05
 29,680 1.01 1.06 1.01 0 0 0
25/03/2020
1.01
 40,130 1.08 1.09 1.01 0 0 0
24/03/2020
1.08
 39,110 1.08 1.08 1.01 0 0 0
23/03/2020
1.08
 17,490 1.10 1.10 1.03 0 0 0
20/03/2020
1.10
 78,340 1.08 1.10 1.01 0 0 0
19/03/2020
1.08
 17,090 1.11 1.12 1.04 0 0 0
18/03/2020
1.11
 26,660 1.12 1.15 1.05 0 0 0
17/03/2020
1.12
 8,160 1.12 1.13 1.10 0 0 0
16/03/2020
1.12
 29,950 1.10 1.13 1.03 0 0 0
13/03/2020
1.10
 23,190 1.05 1.10 0.98 0 0 0
12/03/2020
1.05
 123,390 1 1.05 0.93 0 0 0
11/03/2020
1
 91,780 1.06 1.13 0.99 0 0 0
10/03/2020
1.06
 46,360 1 1.06 0.93 0 0 0
09/03/2020
1
 38,040 0.94 1 0.89 0 0 0
06/03/2020
0.94
 179,690 0.88 0.94 0.88 0 0 0
05/03/2020
0.88
 168,190 0.89 0.94 0.88 0 0 0
04/03/2020
0.89
 20,020 0.90 0.96 0.89 0 0 0
03/03/2020
0.90
 830 0.90 0.92 0.90 0 0 0
02/03/2020
0.90
 12,270 0.93 0.93 0.90 0 0 0
28/02/2020
0.93
 26,470 0.90 0.94 0.84 0 0 0
27/02/2020
0.90
 2,240 0.91 0.92 0.90 0 0 0
26/02/2020
0.91
 4,170 0.94 0.94 0.91 0 0 0
25/02/2020
0.94
 16,500 0.92 0.94 0.90 0 0 0
24/02/2020
0.92
 25,020 0.94 0.95 0.92 0 6,970 -0.0
21/02/2020
0.94
 9,180 0.96 0.97 0.94 0 0 0
20/02/2020
0.96
 10,630 0.96 1.02 0.96 0 0 0
19/02/2020
0.96
 3,030 0.96 1.02 0.90 0 0 0
18/02/2020
0.96
 3,470 0.98 1.01 0.93 0 0 0
17/02/2020
0.98
 4,000 0.98 0.98 0.98 0 0 0
14/02/2020
0.98
 61,760 0.99 1.05 0.93 0 0 0
13/02/2020
0.99
 450 0.99 1 0.99 0 0 0
12/02/2020
0.99
 16,450 0.99 1.03 0.99 0 0 0
11/02/2020
0.99
 28,430 1 1.05 0.99 0 0 0
10/02/2020
1
 24,760 1.01 1.05 0.99 0 0 0
07/02/2020
1.01
 40,180 0.99 1.05 0.99 0 0 0
06/02/2020
0.99
 27,170 1 1.07 0.96 0 0 0
05/02/2020
1
 17,780 1 1 0.98 0 0 0
04/02/2020
1
 3,110 1 1.06 1 0 0 0
03/02/2020
1
 1,800 1 1 1 0 0 0
31/01/2020
1
 24,980 1.07 1.07 1 0 0 0
30/01/2020
1.07
 0 1.07 1.07 1.07 0 0 0
22/01/2020
1.07
 1,550 1.02 1.07 1.02 0 0 0
21/01/2020
1.02
 182,720 1.08 1.08 1.02 0 0 0
20/01/2020
1.08
 2,370 1.07 1.08 1.07 0 0 0
17/01/2020
1.07
 10,030 1.07 1.09 1.07 0 0 0
16/01/2020
1.07
 9,040 1.07 1.08 1.07 0 0 0
15/01/2020
1.07
 15,890 1.07 1.08 1.07 0 0 0
14/01/2020
1.07
 42,890 1.06 1.09 1.06 0 0 0
13/01/2020
1.06
 5,980 1.06 1.12 1.05 0 0 0
10/01/2020
1.06
 57,760 1.10 1.12 1.05 0 0 0
09/01/2020
1.10
 5,430 1.07 1.10 1.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |