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
(2025-11-04) 		0 0% 147,500 0 0
1.60
1.60
1.60
2 tháng
(2025-10-06) 		0.20 14.29% 211,200 0 0
1.40
1.70
1.60
3 tháng
(2025-09-05) 		0.10 6.67% 250,400 0 0
1.40
1.70
1.60
6 tháng
(2025-06-09) 		-0.20 -11.11% 435,200 -2,400 -0.0
1.40
1.80
1.60
12 tháng
(2024-12-09) 		0.20 14.29% 3,165,571 -2,400 -0.0
1.30
1.90
1.60
24 tháng
(2023-12-15) 		0.50 45.45% 5,910,803 -50,100 -0.1
1
1.90
1.60
36 tháng
(2022-12-20) 		0.10 6.67% 9,793,245 -115,200 -0.1
1
1.90
1.60
60 tháng
(2020-12-30) 		0.90 128.57% 48,125,984 -91,600 -0.1
0.70
4.10
1.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/01/2020
1.07
 49,530 1.09 1.13 1.06 0 0 0
07/01/2020
1.09
 12,350 1.08 1.14 1.06 0 0 0
06/01/2020
1.08
 251,490 1.16 1.16 1.08 0 0 0
03/01/2020
1.16
 59,760 1.13 1.16 1.09 0 0 0
02/01/2020
1.13
 165,650 1.10 1.15 1.05 0 0 0
31/12/2019
1.10
 157,610 1.06 1.11 1.05 0 0 0
30/12/2019
1.06
 20,180 1.06 1.13 1.06 0 0 0
27/12/2019
1.06
 124,550 1.07 1.08 1.06 0 0 0
26/12/2019
1.07
 17,840 1.10 1.10 1.07 0 0 0
25/12/2019
1.10
 36,040 1.08 1.14 1.08 0 0 0
24/12/2019
1.08
 32,400 1.09 1.12 1.08 0 0 0
23/12/2019
1.09
 9,090 1.12 1.12 1.09 0 0 0
20/12/2019
1.12
 559,850 1.20 1.23 1.12 0 0 0
19/12/2019
1.20
 39,750 1.16 1.21 1.13 0 0 0
18/12/2019
1.16
 78,070 1.23 1.25 1.16 0 0 0
17/12/2019
1.23
 26,540 1.20 1.28 1.14 0 0 0
16/12/2019
1.20
 81,560 1.29 1.29 1.20 0 0 0
13/12/2019
1.29
 338,540 1.21 1.29 1.13 0 0 0
12/12/2019
1.21
 72,730 1.21 1.21 1.13 0 0 0
11/12/2019
1.21
 59,640 1.22 1.22 1.14 0 0 0
10/12/2019
1.22
 20,450 1.21 1.23 1.14 0 0 0
09/12/2019
1.21
 6,060 1.20 1.23 1.15 0 0 0
06/12/2019
1.20
 64,050 1.23 1.23 1.15 0 0 0
05/12/2019
1.23
 22,550 1.20 1.23 1.16 0 0 0
04/12/2019
1.20
 94,860 1.22 1.23 1.14 0 0 0
03/12/2019
1.22
 8,050 1.20 1.23 1.15 0 150 -0.0
02/12/2019
1.20
 16,180 1.16 1.22 1.10 0 0 0
29/11/2019
1.16
 23,610 1.24 1.24 1.16 0 0 0
28/11/2019
1.24
 67,270 1.24 1.24 1.17 0 1,950 -0.0
27/11/2019
1.24
 21,840 1.24 1.26 1.17 0 180 -0.0
26/11/2019
1.24
 20,630 1.24 1.26 1.17 0 0 0
25/11/2019
1.24
 42,710 1.27 1.27 1.19 0 0 0
22/11/2019
1.27
 88,690 1.27 1.27 1.19 0 0 0
21/11/2019
1.27
 145,440 1.25 1.27 1.17 0 0 0
20/11/2019
1.25
 36,690 1.26 1.26 1.19 0 0 0
19/11/2019
1.26
 44,920 1.26 1.29 1.18 0 0 0
18/11/2019
1.26
 34,940 1.20 1.27 1.15 0 0 0
15/11/2019
1.20
 56,100 1.29 1.29 1.20 10,000 0 0.0
14/11/2019
1.29
 101,700 1.30 1.30 1.21 0 0 0
13/11/2019
1.30
 54,110 1.33 1.33 1.24 0 0 0
12/11/2019
1.33
 12,650 1.30 1.35 1.21 0 0 0
11/11/2019
1.30
 38,830 1.30 1.30 1.22 0 0 0
08/11/2019
1.30
 83,490 1.28 1.30 1.21 0 0 0
07/11/2019
1.28
 14,080 1.26 1.29 1.19 0 0 0
06/11/2019
1.26
 177,950 1.35 1.41 1.26 9,250 0 0.0
05/11/2019
1.35
 183,250 1.29 1.35 1.20 0 0 0
04/11/2019
1.29
 175,960 1.38 1.38 1.29 0 0 0
01/11/2019
1.38
 127,540 1.48 1.48 1.38 0 0 0
31/10/2019
1.48
 179,010 1.47 1.48 1.37 0 0 0
30/10/2019
1.47
 278,340 1.38 1.47 1.29 0 0 0
29/10/2019
1.38
 370,660 1.48 1.58 1.38 0 0 0
28/10/2019
1.48
 49,430 1.39 1.48 1.40 0 0 0
25/10/2019
1.39
 42,230 1.30 1.39 1.32 0 0 0
24/10/2019
1.30
 958,670 1.22 1.30 1.14 0 0 0
23/10/2019
1.22
 86,520 1.31 1.31 1.22 0 0 0
22/10/2019
1.31
 70,040 1.40 1.40 1.31 0 0 0
21/10/2019
1.40
 80,810 1.50 1.50 1.40 0 0 0
18/10/2019
1.50
 23,710 1.45 1.50 1.40 0 0 0
17/10/2019
1.45
 70,550 1.55 1.55 1.45 0 0 0
16/10/2019
1.55
 35,960 1.55 1.60 1.47 0 0 0
15/10/2019
1.55
 4,470 1.58 1.58 1.55 0 0 0
14/10/2019
1.58
 520 1.59 1.59 1.57 0 0 0
11/10/2019
1.59
 4,380 1.59 1.59 1.51 0 0 0
10/10/2019
1.59
 4,060 1.59 1.60 1.50 0 0 0
09/10/2019
1.59
 2,470 1.59 1.60 1.59 0 0 0
08/10/2019
1.59
 64,430 1.59 1.60 1.48 10,000 0 0.0
07/10/2019
1.59
 5,400 1.60 1.60 1.52 0 0 0
04/10/2019
1.60
 15,710 1.60 1.60 1.53 0 0 0
03/10/2019
1.60
 1,640 1.60 1.60 1.53 0 0 0
02/10/2019
1.60
 68,380 1.57 1.60 1.53 0 0 0
01/10/2019
1.57
 2,480 1.52 1.58 1.50 0 0 0
30/09/2019
1.52
 3,090 1.59 1.60 1.52 0 0 0
27/09/2019
1.59
 350 1.58 1.59 1.57 0 0 0
26/09/2019
1.58
 24,830 1.55 1.58 1.56 0 0 0
25/09/2019
1.55
 8,680 1.55 1.56 1.53 0 0 0
24/09/2019
1.55
 63,150 1.53 1.55 1.50 0 0 0
23/09/2019
1.53
 18,480 1.53 1.54 1.49 0 0 0
20/09/2019
1.53
 2,580 1.53 1.53 1.50 0 0 0
19/09/2019
1.53
 17,500 1.53 1.53 1.50 0 0 0
18/09/2019
1.53
 10,230 1.53 1.53 1.48 0 0 0
17/09/2019
1.53
 43,170 1.53 1.53 1.48 0 0 0
16/09/2019
1.53
 500 1.54 1.54 1.49 0 0 0
13/09/2019
1.54
 4,910 1.53 1.54 1.50 0 0 0
12/09/2019
1.53
 10 1.53 1.53 1.53 0 0 0
11/09/2019
1.53
 110 1.54 1.54 1.49 0 0 0
10/09/2019
1.54
 5,280 1.53 1.54 1.49 0 0 0
09/09/2019
1.53
 4,120 1.54 1.54 1.48 0 0 0
06/09/2019
1.54
 120 1.54 1.54 1.54 0 0 0
05/09/2019
1.54
 37,360 1.54 1.54 1.49 0 0 0
04/09/2019
1.54
 21,570 1.53 1.54 1.49 0 0 0
03/09/2019
1.53
 9,050 1.52 1.53 1.48 0 0 0
30/08/2019
1.52
 6,860 1.53 1.53 1.48 0 0 0
29/08/2019
1.53
 7,610 1.53 1.53 1.51 0 0 0
28/08/2019
1.53
 56,950 1.57 1.57 1.47 0 0 0
27/08/2019
1.57
 9,740 1.58 1.58 1.50 0 0 0
26/08/2019
1.58
 17,160 1.60 1.60 1.49 0 0 0
23/08/2019
1.60
 6,680 1.59 1.60 1.60 0 0 0
22/08/2019
1.59
 25,310 1.59 1.60 1.59 0 0 0
21/08/2019
1.59
 21,740 1.55 1.59 1.56 0 0 0
20/08/2019
1.55
 49,170 1.51 1.55 1.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |