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)
01/07/2020
11.28
 1,600 11.28 11.28 10.99 0 0 0
30/06/2020
11.28
 11,900 10.50 11.28 10.79 0 0 0
29/06/2020
10.50
 50,900 11.58 11.58 10.40 0 0 0
26/06/2020
11.58
 26,912 11.77 11.77 11.08 0 0 0
25/06/2020
11.77
 6,865 11.48 11.87 11.38 0 0 0
24/06/2020
11.48
 22,300 11.97 11.97 11.48 0 0 0
23/06/2020
11.97
 19,900 11.97 12.36 11.77 0 0 0
22/06/2020
11.97
 5,020 12.07 12.26 11.77 0 0 0
19/06/2020
12.07
 9,900 11.97 12.36 11.87 0 0 0
18/06/2020
11.97
 15,100 12.16 12.36 11.97 0 0 0
17/06/2020
12.16
 31,500 12.36 12.46 12.07 0 0 0
16/06/2020
12.36
 7,000 11.48 12.36 11.58 0 0 0
15/06/2020
11.48
 30,200 11.87 12.85 11.38 0 0 0
12/06/2020
11.87
 19,820 11.87 11.87 10.99 0 0 0
11/06/2020
11.87
 62,000 13.54 13.54 11.87 0 0 0
10/06/2020
13.54
 56,400 13.34 13.54 12.46 0 0 0
09/06/2020
13.34
 87,320 12.56 13.64 12.26 0 0 0
08/06/2020
12.56
 138,900 11.08 12.56 11.28 0 0 0
05/06/2020
11.08
 22,100 11.38 11.38 10.79 0 0 0
04/06/2020
11.38
 34,600 11.38 11.58 10.99 0 0 0
03/06/2020
11.38
 7,000 11.38 11.58 11.38 0 0 0
02/06/2020
11.38
 7,600 11.38 11.48 11.18 0 0 0
01/06/2020
11.38
 14,010 11.48 11.67 10.99 0 0 0
29/05/2020
11.48
 1,700 11.38 11.48 11.18 0 0 0
28/05/2020
11.38
 5,000 11.38 11.38 11.18 0 0 0
27/05/2020
11.38
 18,700 11.48 11.58 11.28 0 0 0
26/05/2020
11.48
 6,636 11.58 11.58 11.38 0 0 0
25/05/2020
11.58
 9,504 11.48 11.58 11.08 0 4 -0.0
22/05/2020
11.48
 32,300 11.48 11.58 11.28 0 0 0
21/05/2020
11.48
 87,900 11.77 11.77 11.48 0 0 0
20/05/2020
11.77
 25,600 11.77 11.87 11.58 0 0 0
19/05/2020
11.77
 8,605 11.77 11.97 11.77 0 0 0
18/05/2020
11.77
 9,922 11.77 11.97 11.48 0 0 0
15/05/2020
11.77
 36,200 11.48 12.16 11.48 0 0 0
14/05/2020
11.48
 12,300 11.38 11.67 11.38 0 0 0
13/05/2020
11.38
 26,900 11.77 11.77 11.38 0 0 0
12/05/2020
11.77
 27,800 11.77 12.07 11.58 0 0 0
11/05/2020
11.77
 7,722 11.67 12.16 11.77 0 0 0
08/05/2020
11.67
 16,000 11.38 11.87 11.28 0 0 0
07/05/2020
11.38
 8,600 11.28 11.38 11.08 0 0 0
06/05/2020
11.28
 14,500 11.08 11.38 10.99 0 0 0
05/05/2020
11.08
 11,000 10.79 11.48 10.59 0 0 0
04/05/2020
10.79
 8,200 10.99 10.99 10.79 0 0 0
29/04/2020
10.99
 2,900 10.69 11.08 10.99 0 0 0
28/04/2020
10.69
 52,500 11.08 11.18 10.69 0 0 0
27/04/2020
11.08
 14,100 11.48 11.67 11.08 0 0 0
24/04/2020
11.48
 11,200 11.58 11.67 11.08 0 0 0
23/04/2020
11.58
 4,500 11.67 12.16 11.48 0 0 0
22/04/2020
11.67
 20,200 11.48 11.77 10.59 0 0 0
21/04/2020
11.48
 40,612 12.46 12.46 11.28 0 0 0
20/04/2020
12.46
 20,300 12.46 12.75 11.97 0 0 0
17/04/2020
12.46
 21,710 12.16 12.46 11.97 0 0 0
16/04/2020
12.16
 11,800 11.67 12.16 11.48 0 0 0
15/04/2020
11.67
 25,512 11.28 12.26 11.38 0 0 0
14/04/2020
11.28
 44,510 11.97 12.07 11.28 0 0 0
13/04/2020
11.97
 12,600 12.56 12.56 11.77 0 0 0
10/04/2020
12.56
 15,110 12.75 12.75 11.67 0 0 0
09/04/2020
12.75
 29,000 12.95 12.95 12.56 0 0 0
08/04/2020
12.95
 34,236 12.56 12.95 11.77 0 0 0
07/04/2020
12.56
 41,310 11.58 12.56 11.08 0 0 0
06/04/2020
11.58
 23,310 10.89 11.67 10.89 0 0 0
03/04/2020
10.89
 16,400 10.79 10.99 10.30 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |