CTCP Thương mại Hà Tây (htt)

1.60
0
(0%)
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) 		0 0% 1,100 0 0
1.60
1.70
1.60
2 tháng
(2025-11-28) 		0 0% 103,300 0 0
1.50
1.70
1.60
3 tháng
(2025-10-29) 		0 0% 243,600 0 0
1.50
1.70
1.60
6 tháng
(2025-07-31) 		0.20 14.29% 458,200 -2,400 -0.0
1.40
1.70
1.60
12 tháng
(2025-02-03) 		0.20 14.29% 3,048,700 -2,400 -0.0
1.30
1.90
1.60
24 tháng
(2024-02-07) 		0.50 45.45% 5,120,412 -50,100 -0.1
1.10
1.90
1.60
36 tháng
(2023-02-13) 		0.50 45.45% 9,469,645 -105,200 -0.1
1
1.90
1.60
60 tháng
(2021-02-22) 		0.70 77.78% 47,022,214 -91,600 -0.1
0.90
4.10
1.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |