CTCP Du lịch Dịch vụ Hà Nội (tsj)

28.40
3.70
(14.98%)
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
(2026-05-20) 		-14.30 -41.21% 31,700 0 0
20.40
46.90
28.40
2 tháng
(2026-04-20) 		-16.60 -44.86% 32,300 0 0
20.40
46.90
28.40
3 tháng
(2026-03-23) 		-15.60 -43.33% 36,000 0 0
20.40
46.90
28.40
6 tháng
(2025-12-22) 		-10.10 -33.11% 98,800 0 0
20.40
46.90
28.40
12 tháng
(2025-06-24) 		-9.50 -31.77% 126,900 0 0
20.40
46.90
28.40
24 tháng
(2024-07-01) 		3.57 21.22% 208,912 0 0
16.83
46.90
28.40
36 tháng
(2023-07-05) 		-10.72 -34.45% 269,828 0 0
15.81
46.90
28.40
60 tháng
(2021-07-15) 		-4.08 -16.66% 600,858 -1,000 -0.0
7.99
50.68
28.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2020
26.35
 0 26.35 26.35 26.35 0 0 0
03/11/2020
26.35
 0 26.35 26.35 26.35 0 0 0
02/11/2020
26.35
 0 26.35 26.35 26.35 0 0 0
30/10/2020
26.35
 0 26.35 26.35 26.35 0 0 0
29/10/2020
26.35
 0 26.35 26.35 26.35 0 0 0
28/10/2020
26.35
 0 26.35 26.35 26.35 0 0 0
27/10/2020
26.35
 0 26.35 26.35 26.35 0 0 0
26/10/2020
26.35
 0 26.35 26.35 26.35 0 0 0
23/10/2020
26.35
 0 26.35 26.35 26.35 0 0 0
22/10/2020
26.35
 0 26.35 26.35 26.35 0 0 0
21/10/2020
26.35
 0 26.35 26.35 26.35 0 0 0
20/10/2020
26.35
 0 26.35 26.35 26.35 0 0 0
19/10/2020
26.35
 0 26.35 26.35 26.35 0 0 0
16/10/2020
26.35
 0 26.35 26.35 26.35 0 0 0
15/10/2020
26.35
 0 26.35 26.35 26.35 0 0 0
14/10/2020
26.35
 0 26.35 26.35 26.35 0 0 0
13/10/2020
26.35
 0 26.35 26.35 26.35 0 0 0
12/10/2020
26.35
 0 26.35 26.35 26.35 0 0 0
09/10/2020
26.35
 0 26.35 26.35 26.35 0 0 0
08/10/2020
26.35
 0 26.35 26.35 26.35 0 0 0
07/10/2020
26.35
 0 26.35 26.35 26.35 0 0 0
06/10/2020
26.35
 0 26.35 26.35 26.35 0 0 0
05/10/2020
26.35
 0 26.35 26.35 26.35 0 0 0
02/10/2020
26.35
 0 26.35 26.35 26.35 0 0 0
01/10/2020
26.35
 0 26.35 26.35 26.35 0 0 0
30/09/2020
26.35
 0 26.35 26.35 26.35 0 0 0
29/09/2020
26.35
 0 26.35 26.35 26.35 0 0 0
28/09/2020
26.35
 0 26.35 26.35 26.35 0 0 0
25/09/2020
26.35
 0 26.35 26.35 26.35 0 0 0
24/09/2020
26.35
 0 26.35 26.35 26.35 0 0 0
23/09/2020
26.35
 0 26.35 26.35 26.35 0 0 0
22/09/2020
26.35
 0 26.35 26.35 26.35 0 0 0
21/09/2020
26.35
 100 26.35 26.35 26.35 0 0 0
18/09/2020
23.63
 0 23.63 23.63 23.63 0 0 0
17/09/2020
23.63
 0 23.63 23.63 23.63 0 0 0
16/09/2020
23.63
 0 23.63 23.63 23.63 0 0 0
15/09/2020
23.63
 0 23.63 23.63 23.63 0 0 0
14/09/2020
23.63
 0 23.63 23.63 23.63 0 0 0
11/09/2020
23.63
 0 23.63 23.63 23.63 0 0 0
10/09/2020
23.63
 1,000 23.63 23.63 23.63 0 0 0
09/09/2020
23.71
 0 23.71 23.71 23.71 0 0 0
08/09/2020
23.71
 154 23.71 23.71 23.71 0 0 0
07/09/2020
20.65
 100 20.65 20.65 20.65 0 0 0
04/09/2020
18.02
 0 18.02 18.02 18.02 0 0 0
03/09/2020
18.19
 200 17.85 18.19 17.85 0 0 0
01/09/2020
15.89
 0 15.89 15.89 15.89 0 0 0
31/08/2020
15.89
 0 15.89 15.89 15.89 0 0 0
28/08/2020
15.89
 100 15.89 15.89 15.89 0 0 0
27/08/2020
13.85
 201 13.85 13.85 13.85 0 0 0
26/08/2020
12.07
 0 12.07 12.07 12.07 0 0 0
25/08/2020
12.07
 300 12.07 12.07 9.01 0 0 0
24/08/2020
10.54
 0 10.54 10.54 10.54 0 0 0
21/08/2020
10.54
 0 10.54 10.54 10.54 0 0 0
20/08/2020
10.54
 0 10.54 10.54 10.54 0 0 0
19/08/2020
10.54
 0 10.54 10.54 10.54 0 0 0
18/08/2020
10.54
 0 10.54 10.54 10.54 0 0 0
17/08/2020
10.54
 0 10.54 10.54 10.54 0 0 0
14/08/2020: Cổ tức tiền mặt tỉ lệ: 10%
14/08/2020
10.54
 0 10.54 10.54 10.54 0 0 0
13/08/2020
10.54
 200 10.54 10.54 10.54 0 0 0
12/08/2020
9.20
 0 9.20 9.20 9.20 0 0 0
11/08/2020
9.20
 0 9.20 9.20 9.20 0 0 0
10/08/2020
9.20
 0 9.20 9.20 9.20 0 0 0
07/08/2020
9.20
 0 9.20 9.20 9.20 0 0 0
06/08/2020
9.20
 0 9.20 9.20 9.20 0 0 0
05/08/2020
9.20
 0 9.20 9.20 9.20 0 0 0
04/08/2020
9.20
 0 9.20 9.20 9.20 0 0 0
03/08/2020
9.20
 0 9.20 9.20 9.20 0 0 0
31/07/2020
9.20
 0 9.20 9.20 9.20 0 0 0
30/07/2020
9.20
 0 9.20 9.20 9.20 0 0 0
29/07/2020
9.20
 100 9.20 9.20 9.20 0 0 0
28/07/2020
10.78
 0 10.78 10.78 10.78 0 0 0
27/07/2020
10.78
 0 10.78 10.78 10.78 0 0 0
24/07/2020
10.78
 10,000 10.78 10.78 10.78 0 0 0
23/07/2020
12.35
 2,100 16.36 16.36 12.35 0 0 0
22/07/2020
14.47
 0 14.47 14.47 14.47 0 0 0
21/07/2020
14.47
 0 14.47 14.47 14.47 0 0 0
20/07/2020
14.47
 100 14.47 14.47 14.47 0 0 0
17/07/2020
12.58
 0 12.58 12.58 12.58 0 0 0
16/07/2020
12.58
 0 12.58 12.58 12.58 0 0 0
15/07/2020
12.58
 1,100 12.58 12.58 12.58 0 0 0
14/07/2020
12.58
 100 12.58 12.58 12.58 0 0 0
13/07/2020
14.63
 100 14.63 14.63 14.63 0 0 0
10/07/2020
17.15
 0 17.15 17.15 17.15 0 0 0
09/07/2020
17.15
 0 17.15 17.15 17.15 0 0 0
08/07/2020
17.15
 0 17.15 17.15 17.15 0 0 0
07/07/2020
17.15
 0 17.15 17.15 17.15 0 0 0
06/07/2020
17.15
 300 17.15 17.15 17.15 0 0 0
03/07/2020
20.13
 100 20.13 20.13 20.13 0 0 0
02/07/2020
23.67
 0 23.67 23.67 23.67 0 0 0
01/07/2020
23.67
 0 23.67 23.67 23.67 0 0 0
30/06/2020
17.70
 7,200 23.83 23.83 17.70 0 0 0
29/06/2020
20.76
 100 20.76 20.76 20.76 0 0 0
26/06/2020
24.38
 0 24.38 24.38 24.38 0 0 0
25/06/2020
24.38
 0 24.38 24.38 24.38 0 0 0
24/06/2020
24.38
 0 24.38 24.38 24.38 0 0 0
23/06/2020
24.38
 0 24.38 24.38 24.38 0 0 0
22/06/2020
24.38
 200 24.38 24.38 24.38 0 0 0
19/06/2020
21.24
 0 21.24 21.24 21.24 0 0 0
18/06/2020
21.24
 0 21.24 21.24 21.24 0 0 0
17/06/2020
21.24
 0 21.24 21.24 21.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |