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)
21/05/2019
1.58
 16,620 1.58 1.58 1.50 0 0 0
20/05/2019
1.58
 42,840 1.58 1.58 1.51 0 0 0
17/05/2019
1.58
 17,080 1.58 1.59 1.57 0 0 0
16/05/2019
1.58
 11,410 1.57 1.59 1.52 0 0 0
15/05/2019
1.57
 14,040 1.57 1.60 1.51 0 0 0
14/05/2019
1.57
 222,890 1.57 1.61 1.48 0 0 0
13/05/2019
1.57
 39,720 1.56 1.59 1.48 0 0 0
10/05/2019
1.56
 21,300 1.55 1.61 1.56 0 0 0
09/05/2019
1.55
 78,960 1.54 1.60 1.47 0 0 0
08/05/2019
1.54
 121,840 1.53 1.60 1.45 1,690 0 0.0
07/05/2019
1.53
 1,120 1.56 1.56 1.50 0 0 0
06/05/2019
1.56
 95,630 1.61 1.61 1.50 0 0 0
03/05/2019
1.61
 5,870 1.61 1.63 1.53 0 0 0
02/05/2019
1.61
 17,870 1.59 1.62 1.51 0 0 0
26/04/2019
1.59
 167,590 1.55 1.61 1.52 0 20 -0.0
25/04/2019
1.55
 61,660 1.65 1.65 1.54 0 0 0
24/04/2019
1.65
 49,860 1.70 1.70 1.65 0 0 0
23/04/2019
1.70
 92,880 1.65 1.74 1.65 0 0 0
22/04/2019
1.65
 260,370 1.55 1.65 1.46 0 0 0
19/04/2019
1.55
 13,230 1.60 1.60 1.54 0 0 0
18/04/2019
1.60
 57,970 1.60 1.63 1.50 0 0 0
17/04/2019
1.60
 14,950 1.52 1.62 1.52 0 0 0
16/04/2019
1.52
 44,730 1.58 1.59 1.52 20 0 0.0
12/04/2019
1.58
 14,340 1.57 1.60 1.56 0 0 0
11/04/2019
1.57
 42,740 1.61 1.62 1.56 0 0 0
10/04/2019
1.61
 24,060 1.57 1.61 1.57 0 0 0
09/04/2019
1.57
 39,950 1.61 1.63 1.57 0 0 0
08/04/2019
1.61
 56,630 1.63 1.64 1.59 0 0 0
05/04/2019
1.63
 173,160 1.64 1.64 1.60 0 0 0
04/04/2019
1.64
 73,660 1.66 1.66 1.60 0 0 0
03/04/2019
1.66
 13,190 1.65 1.68 1.65 0 0 0
02/04/2019
1.65
 72,470 1.67 1.68 1.65 0 0 0
01/04/2019
1.67
 66,230 1.66 1.67 1.63 0 0 0
29/03/2019
1.66
 16,690 1.65 1.70 1.64 0 0 0
28/03/2019
1.65
 11,420 1.70 1.71 1.65 0 0 0
27/03/2019
1.70
 2,800 1.69 1.70 1.65 0 0 0
26/03/2019
1.69
 21,390 1.68 1.69 1.63 0 0 0
25/03/2019
1.68
 15,610 1.67 1.68 1.64 0 0 0
22/03/2019
1.67
 50,230 1.64 1.68 1.63 0 0 0
21/03/2019
1.64
 19,540 1.64 1.71 1.64 0 0 0
20/03/2019
1.64
 7,240 1.70 1.70 1.64 0 0 0
19/03/2019
1.70
 58,880 1.71 1.72 1.68 0 0 0
18/03/2019
1.71
 39,100 1.67 1.76 1.67 0 0 0
15/03/2019
1.67
 23,580 1.70 1.70 1.66 0 0 0
14/03/2019
1.70
 36,460 1.67 1.70 1.64 0 0 0
13/03/2019
1.67
 67,970 1.67 1.68 1.65 0 0 0
12/03/2019
1.67
 129,310 1.68 1.68 1.65 0 0 0
11/03/2019
1.68
 48,270 1.66 1.69 1.64 0 0 0
08/03/2019
1.66
 99,970 1.69 1.69 1.63 0 0 0
07/03/2019
1.69
 154,800 1.74 1.78 1.68 0 0 0
06/03/2019
1.74
 23,050 1.68 1.79 1.68 0 0 0
05/03/2019
1.68
 268,490 1.77 1.77 1.65 0 0 0
04/03/2019
1.77
 24,290 1.70 1.77 1.66 0 0 0
01/03/2019
1.70
 38,440 1.70 1.80 1.63 0 0 0
28/02/2019
1.70
 60,110 1.74 1.84 1.65 0 0 0
27/02/2019
1.74
 115,170 1.80 1.85 1.68 0 0 0
26/02/2019
1.80
 8,560 1.74 1.84 1.74 0 0 0
25/02/2019
1.74
 126,960 1.74 1.86 1.74 0 0 0
22/02/2019
1.74
 928,450 1.63 1.74 1.70 0 0 0
21/02/2019
1.63
 55,030 1.70 1.71 1.63 0 0 0
20/02/2019
1.70
 56,550 1.71 1.72 1.69 0 0 0
19/02/2019
1.71
 66,020 1.71 1.80 1.68 0 0 0
18/02/2019
1.71
 37,920 1.68 1.71 1.70 0 0 0
15/02/2019
1.68
 35,180 1.70 1.73 1.68 0 0 0
14/02/2019
1.70
 33,860 1.74 1.85 1.70 0 0 0
13/02/2019
1.74
 55,180 1.70 1.80 1.70 0 0 0
12/02/2019
1.70
 74,770 1.74 1.78 1.68 0 0 0
11/02/2019
1.74
 5,320 1.70 1.79 1.70 0 0 0
01/02/2019
1.70
 33,400 1.63 1.74 1.61 0 0 0
31/01/2019
1.63
 48,130 1.67 1.75 1.62 0 0 0
30/01/2019
1.67
 81,350 1.79 1.79 1.67 0 0 0
29/01/2019
1.79
 9,620 1.79 1.79 1.78 0 0 0
28/01/2019
1.79
 26,250 1.75 1.80 1.77 0 0 0
25/01/2019
1.75
 3,750 1.75 1.78 1.75 0 0 0
24/01/2019
1.75
 1,860 1.80 1.80 1.71 0 0 0
23/01/2019
1.80
 29,980 1.80 1.81 1.68 0 0 0
22/01/2019
1.80
 79,940 1.86 1.86 1.73 0 0 0
21/01/2019
1.86
 10 1.78 1.86 1.86 0 0 0
18/01/2019
1.78
 27,740 1.81 1.82 1.78 0 0 0
17/01/2019
1.81
 8,400 1.81 1.82 1.80 0 0 0
16/01/2019
1.81
 15,290 1.85 1.88 1.80 0 0 0
15/01/2019
1.85
 104,300 1.85 1.89 1.80 0 0 0
14/01/2019
1.85
 3,790 1.83 1.91 1.80 0 0 0
11/01/2019
1.83
 24,210 1.87 1.94 1.83 0 0 0
10/01/2019
1.87
 59,520 1.80 1.90 1.80 0 0 0
09/01/2019
1.80
 7,380 1.81 1.88 1.73 0 0 0
08/01/2019
1.81
 113,740 1.91 1.91 1.80 0 0 0
07/01/2019
1.91
 165,770 1.92 1.92 1.79 0 0 0
04/01/2019
1.92
 12,470 1.94 1.94 1.81 0 0 0
03/01/2019
1.94
 148,340 1.98 1.98 1.85 0 0 0
02/01/2019
1.98
 28,150 1.89 2.02 1.88 0 0 0
28/12/2018
1.89
 41,080 2 2 1.89 0 0 0
27/12/2018
2
 93,300 1.90 2.03 1.86 0 0 0
26/12/2018
1.90
 38,620 1.86 1.93 1.80 0 0 0
25/12/2018
1.86
 200,160 2 2 1.86 0 0 0
24/12/2018
2
 71,710 2.08 2.16 2 0 0 0
21/12/2018
2.08
 46,030 2.03 2.15 2.02 0 0 0
20/12/2018
2.03
 216,880 2.12 2.15 2 0 0 0
19/12/2018
2.12
 203,060 2.18 2.18 2.03 0 0 0
18/12/2018
2.18
 69,130 2.20 2.29 2.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |