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

8.60
-1
(-10.42%)
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
(2026-07-06) 		-0.90 -9.57% 26,500 0 0
8.50
9.80
9.40
2 tháng
(2026-06-04) 		-0.70 -7.61% 213,000 0 0
8.50
11.40
9.40
3 tháng
(2026-05-05) 		-1 -10.53% 235,200 0 0
8.50
11.40
9.40
6 tháng
(2026-02-04) 		-1.60 -15.84% 305,200 0 0
8.50
11.80
9.40
12 tháng
(2025-08-08) 		-2.50 -22.73% 714,000 0 0
8.50
13.40
9.40
24 tháng
(2024-08-13) 		-1.70 -16.67% 1,493,378 0 0
8.30
13.40
9.40
36 tháng
(2023-08-21) 		-3.80 -30.89% 2,058,517 -391 -0.0
8.30
14.20
9.40
60 tháng
(2021-08-30) 		-12 -58.54% 3,196,453 -391 -0.0
8.30
23.40
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/11/2020
10.30
 7,360 10.30 10.40 10.20 0 0 0
18/11/2020
10.30
 1,900 10.20 10.50 10.10 0 0 0
17/11/2020
10.20
 17,700 10.20 10.40 10.10 0 0 0
16/11/2020
10.20
 11,900 10.30 10.60 10 0 0 0
13/11/2020
10.30
 5,800 10.30 10.50 10.10 0 0 0
12/11/2020
10.30
 10,760 10.50 10.70 10.10 0 0 0
11/11/2020
10.50
 100 10.20 10.50 10.50 0 0 0
10/11/2020
10.20
 20,200 10.20 10.60 10 0 0 0
09/11/2020
10.20
 6,500 10 10.70 10.20 0 0 0
06/11/2020
10
 17,400 10.40 10.50 10 0 0 0
05/11/2020
10.40
 13,480 10.40 10.80 10.20 0 0 0
04/11/2020
10.40
 5,100 10.20 10.80 10.40 0 0 0
03/11/2020
10.20
 16,200 10.80 10.80 10 0 0 0
02/11/2020
10.80
 100 10.70 10.80 10.80 0 0 0
30/10/2020
10.70
 100 10.60 10.70 10.70 0 0 0
29/10/2020
10.60
 100 10.50 10.60 10.60 0 0 0
28/10/2020
10.50
 9,800 10.70 10.70 10.20 0 0 0
27/10/2020
10.70
 500 10.80 10.80 10.50 0 0 0
26/10/2020
10.80
 1,000 10.80 10.90 10.80 0 0 0
23/10/2020
10.80
 2,700 10.60 10.90 10.70 0 0 0
22/10/2020
10.60
 2,100 10.50 10.70 10.50 0 0 0
21/10/2020
10.50
 10,000 10.50 10.60 10.50 0 0 0
20/10/2020
10.50
 3,100 10.40 10.80 10.40 0 0 0
19/10/2020
10.40
 11,100 10.70 10.70 10.40 0 0 0
16/10/2020
10.70
 11,800 10.90 10.90 10.40 0 0 0
15/10/2020
10.90
 5,000 10.90 11 10.60 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |