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)
01/04/2020
10.79
 3,110 10.30 10.79 10.01 0 0 0
31/03/2020
10.30
 9,300 10.01 11.28 8.93 0 0 0
30/03/2020
10.01
 12,700 10.59 10.59 9.71 0 0 0
27/03/2020
10.59
 51,400 10.79 10.79 9.81 0 0 0
26/03/2020
10.79
 18,400 11.08 11.08 10.30 0 0 0
25/03/2020
11.08
 5,800 10.89 11.28 10.40 0 0 0
24/03/2020
10.89
 18,300 10.01 10.89 9.32 0 0 0
23/03/2020
10.01
 42,600 11.97 11.97 10.01 0 0 0
20/03/2020
11.97
 10,016 11.77 12.16 11.28 0 0 0
19/03/2020
11.77
 18,800 12.75 12.75 11.28 0 0 0
18/03/2020
12.75
 40,900 12.26 13.73 11.77 0 0 0
17/03/2020
12.26
 86,300 10.89 12.26 10.30 0 0 0
16/03/2020
10.89
 42,200 10.30 10.89 9.81 0 0 0
13/03/2020
10.30
 49,700 10.79 10.79 9.02 0 0 0
12/03/2020
10.79
 125,834 12.46 12.46 10.59 0 0 0
11/03/2020
12.46
 34,800 13.05 13.44 11.77 0 0 0
10/03/2020
13.05
 37,401 12.85 13.73 12.26 0 0 0
09/03/2020
12.85
 77,600 15.20 15.20 12.75 0 0 0
06/03/2020
15.20
 33,200 15.60 15.60 14.62 0 0 0
05/03/2020
15.60
 27,700 15.20 15.60 15.01 0 0 0
04/03/2020
15.20
 34,800 15.40 15.60 14.81 0 0 0
03/03/2020
15.40
 24,432 15.40 15.99 15.30 0 0 0
02/03/2020
15.40
 18,450 15.50 15.99 15.30 0 0 0
28/02/2020
15.50
 36,600 15.79 15.79 15.30 0 0 0
27/02/2020
15.79
 15,600 15.99 16.19 15.40 0 0 0
26/02/2020
15.99
 20,200 16.28 16.28 15.70 0 0 0
25/02/2020
16.28
 34,082 15.99 16.28 15.60 0 0 0
24/02/2020
15.99
 60,500 16.68 16.68 15.20 0 0 0
21/02/2020
16.68
 29,800 16.97 17.07 16.09 0 0 0
20/02/2020
16.97
 15,700 16.48 17.46 16.58 0 0 0
19/02/2020
16.48
 32,140 16.38 17.17 15.70 0 0 0
18/02/2020
16.38
 11,500 16.09 16.38 16.09 0 0 0
17/02/2020
16.09
 37,015 17.17 17.17 16.09 0 0 0
14/02/2020
17.17
 7,100 16.97 17.17 16.87 0 0 0
13/02/2020
16.97
 27,800 16.97 17.56 16.97 0 0 0
12/02/2020
16.97
 67,300 16.87 17.36 16.87 0 0 0
11/02/2020
16.87
 195,400 18.64 18.64 16.87 0 0 0
10/02/2020
18.64
 21,231 18.05 18.64 17.56 0 0 0
07/02/2020
18.05
 38,000 19.23 20.60 17.76 0 0 0
06/02/2020
19.23
 309,803 17.76 19.82 17.66 0 0 0
05/02/2020
17.76
 63,076 16.97 18.05 16.87 0 0 0
04/02/2020
16.97
 47,500 15.89 17.17 16.48 0 0 0
03/02/2020
15.89
 113,460 16.97 16.97 15.20 0 0 0
31/01/2020
16.97
 97,320 18.15 18.15 16.87 0 0 0
30/01/2020
18.15
 27,300 18.74 18.93 17.56 0 0 0
22/01/2020
18.74
 23,610 18.05 19.42 17.17 0 0 0
21/01/2020
18.05
 40,700 18.54 18.54 16.97 0 0 0
20/01/2020
18.54
 31,765 19.03 19.03 17.85 0 0 0
17/01/2020
19.03
 31,919 19.03 19.13 17.85 0 0 0
16/01/2020
19.03
 42,432 19.32 19.32 18.54 0 0 0
15/01/2020
19.32
 92,700 20.40 20.40 18.64 0 0 0
14/01/2020
20.40
 47,330 20.70 21.38 20.01 0 0 0
13/01/2020
20.70
 513,920 19.62 21.58 19.42 0 0 0
10/01/2020
19.62
 146,660 21.09 21.09 17.85 0 0 0
09/01/2020
21.09
 1,458,563 18.83 21.09 18.64 0 0 0
08/01/2020
18.83
 253,850 18.25 18.83 17.66 0 0 0
07/01/2020
18.25
 461,150 17.76 18.44 17.56 0 0 0
06/01/2020
17.76
 119,220 17.66 17.85 17.36 0 0 0
03/01/2020
17.66
 201,130 17.07 18.05 16.58 0 0 0
02/01/2020
17.07
 108,350 16.58 17.17 16.38 0 0 0
31/12/2019
16.58
 132,206 17.46 17.46 16.38 0 0 0
30/12/2019
17.46
 48,220 17.46 17.46 16.87 0 0 0
27/12/2019
17.46
 158,255 17.85 18.64 17.36 0 0 0
26/12/2019
17.85
 1,361,750 16.68 17.85 16.48 0 0 0
25/12/2019
16.68
 414,020 15.70 16.68 15.40 0 0 0
24/12/2019
15.70
 41,020 15.99 15.99 15.40 0 0 0
23/12/2019
15.99
 115,500 15.99 16.09 15.70 0 0 0
20/12/2019
15.99
 10,100 16.38 16.48 15.70 0 0 0
19/12/2019
16.38
 111,000 16.58 16.58 16.19 0 0 0
18/12/2019
16.58
 161,700 16.19 16.58 15.79 0 0 0
17/12/2019
16.19
 61,100 15.99 16.19 15.50 0 0 0
16/12/2019
15.99
 90,630 15.89 15.99 15.20 0 0 0
13/12/2019
15.89
 88,820 15.79 16.09 15.50 0 0 0
12/12/2019
15.79
 39,200 15.40 15.89 15.40 0 0 0
11/12/2019
15.40
 100,220 15.89 16.19 15.20 0 0 0
10/12/2019
15.89
 101,025 16.77 16.97 15.89 0 0 0
09/12/2019
16.77
 33,620 16.77 16.87 16.58 0 0 0
06/12/2019
16.77
 112,730 17.07 17.07 16.68 0 0 0
05/12/2019
17.07
 1,326,282 15.70 17.46 15.60 0 0 0
04/12/2019
15.70
 47,560 16.09 16.19 15.40 0 0 0
03/12/2019
16.09
 377,835 15.40 16.19 14.81 0 0 0
02/12/2019
15.40
 251,021 14.62 15.40 14.22 0 0 0
29/11/2019
14.62
 289,000 15.99 16.19 13.64 0 0 0
28/11/2019
15.99
 357,475 15.89 16.28 15.60 0 0 0
27/11/2019
15.89
 137,330 15.79 15.89 15.30 0 0 0
26/11/2019
15.79
 62,260 15.79 15.79 15.50 0 0 0
25/11/2019
15.79
 113,790 15.79 15.79 15.50 0 100 -0.0
22/11/2019
15.79
 330,070 15.70 16.28 15.30 0 100 -0.0
21/11/2019
15.70
 229,600 15.70 15.70 15.11 0 0 0
20/11/2019
15.70
 327,700 15.01 15.79 14.52 0 0 0
19/11/2019
15.01
 160,400 14.52 15.01 14.13 0 0 0
18/11/2019
14.52
 73,100 14.62 14.62 14.22 0 0 0
15/11/2019
14.62
 74,100 14.42 14.81 14.22 0 0 0
14/11/2019
14.42
 164,620 15.30 15.30 14.22 0 0 0
13/11/2019
15.30
 257,400 14.62 15.30 14.62 0 0 0
12/11/2019
14.62
 325,050 13.93 14.71 13.73 0 0 0
11/11/2019
13.93
 77,760 13.83 14.13 13.73 0 0 0
08/11/2019
13.83
 161,025 14.13 14.52 13.73 0 0 0
07/11/2019
14.13
 163,161 14.42 14.42 13.83 0 0 0
06/11/2019
14.42
 173,800 14.91 15.11 14.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |