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)
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
17/12/2018
2.20
 122,140 2.14 2.25 2.14 0 0 0
14/12/2018
2.14
 352,300 2.25 2.25 2.11 0 0 0
13/12/2018
2.25
 509,360 2.39 2.40 2.23 0 0 0
12/12/2018
2.39
 233,290 2.56 2.61 2.39 380 0 0.0
11/12/2018
2.56
 1,490,630 2.40 2.56 2.35 0 239,840 -0.6
10/12/2018
2.40
 337,110 2.31 2.40 2.23 0 0 0
07/12/2018
2.31
 274,830 2.26 2.31 2.19 0 0 0
06/12/2018
2.26
 669,790 2.30 2.45 2.18 0 0 0
05/12/2018
2.30
 2,491,730 2.15 2.30 2.15 0 0 0
04/12/2018
2.15
 243,710 2.01 2.15 2.15 0 0 0
03/12/2018
2.01
 789,010 1.88 2.01 1.98 0 0 0
30/11/2018
1.88
 579,010 1.76 1.88 1.81 0 0 0
29/11/2018
1.76
 308,280 1.65 1.76 1.65 0 0 0
28/11/2018
1.65
 168,590 1.59 1.65 1.59 0 0 0
27/11/2018
1.59
 133,780 1.55 1.60 1.51 0 0 0
26/11/2018
1.55
 81,150 1.59 1.62 1.54 0 0 0
23/11/2018
1.59
 61,240 1.67 1.68 1.59 0 0 0
22/11/2018
1.67
 82,080 1.63 1.68 1.60 0 0 0
21/11/2018
1.63
 61,430 1.61 1.64 1.58 0 0 0
20/11/2018
1.61
 246,790 1.61 1.61 1.56 10,000 0 0.0
19/11/2018
1.61
 162,830 1.65 1.67 1.60 0 0 0
16/11/2018
1.65
 42,560 1.72 1.72 1.63 0 0 0
15/11/2018
1.72
 151,830 1.65 1.75 1.66 0 0 0
14/11/2018
1.65
 248,640 1.68 1.71 1.60 0 0 0
13/11/2018
1.68
 273,680 1.75 1.75 1.63 0 0 0
12/11/2018
1.75
 65,840 1.77 1.77 1.74 0 0 0
09/11/2018
1.77
 136,640 1.79 1.80 1.74 0 0 0
08/11/2018
1.79
 68,390 1.78 1.82 1.77 0 0 0
07/11/2018
1.78
 93,550 1.80 1.82 1.77 0 0 0
06/11/2018
1.80
 103,840 1.80 1.82 1.77 0 0 0
05/11/2018
1.80
 116,600 1.80 1.85 1.77 0 0 0
02/11/2018
1.80
 217,990 1.79 1.86 1.75 0 0 0
01/11/2018
1.79
 135,220 1.82 1.87 1.79 0 0 0
31/10/2018
1.82
 144,490 1.81 1.90 1.81 0 0 0
30/10/2018
1.81
 288,530 1.89 1.89 1.81 10,900 0 0.0
29/10/2018
1.89
 146,360 1.90 1.95 1.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |