Tổng Công ty Thương mại Hà Nội - CTCP (htm)

9.60
-0.10
(-1.03%)
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
(2026-02-23) 		-2.40 -20.34% 25,600 0 0
8.80
11.80
9.90
2 tháng
(2026-01-19) 		-0.30 -3.09% 50,400 0 0
8.80
11.80
9.90
3 tháng
(2025-12-19) 		-0.10 -1.05% 310,100 0 0
8.80
11.90
9.90
6 tháng
(2025-09-22) 		-0.90 -8.74% 408,500 0 0
8.70
11.90
9.90
12 tháng
(2025-03-24) 		-0.90 -8.74% 708,600 0 0
8.30
13.40
9.90
24 tháng
(2024-03-29) 		-1.20 -11.32% 1,457,292 -391 -0.0
8.30
13.40
9.90
36 tháng
(2023-04-04) 		-4.40 -31.88% 1,879,878 -391 -0.0
8.30
16.10
9.90
60 tháng
(2021-04-14) 		-4.80 -33.80% 6,677,605 -391 -0.0
8.30
24.20
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/05/2019
8.04
 1,400 8.24 8.24 8.04 0 0 0
26/04/2019
8.24
 500 8.14 8.24 8.04 0 0 0
25/04/2019
8.14
 6,500 7.95 8.24 7.95 0 0 0
24/04/2019
7.95
 11,000 8.04 8.04 7.95 0 0 0
23/04/2019
8.04
 0 8.04 8.04 8.04 0 0 0
22/04/2019
8.04
 1,000 8.04 8.04 8.04 0 1,000 -0.0
19/04/2019
8.04
 0 8.04 8.04 8.04 0 0 0
18/04/2019
8.04
 3,000 8.24 8.24 8.04 0 0 0
17/04/2019
8.24
 0 8.14 8.24 8.24 0 0 0
16/04/2019
8.14
 25,100 8.24 8.24 8.14 0 0 0
12/04/2019
8.24
 6,300 8.24 8.44 8.24 0 0 0
11/04/2019
8.24
 13,000 8.44 8.44 8.24 0 0 0
10/04/2019
8.44
 6,500 8.44 8.44 8.24 0 0 0
09/04/2019
8.44
 16,100 8.44 8.44 8.44 0 0 0
08/04/2019
8.44
 16,300 8.53 8.53 8.44 0 0 0
05/04/2019
8.53
 16,400 8.34 8.83 8.34 0 0 0
04/04/2019
8.34
 14,100 8.24 8.34 8.04 0 0 0
03/04/2019
8.24
 6,800 8.34 8.34 8.24 0 0 0
02/04/2019
8.34
 1,200 8.24 8.34 8.24 0 0 0
01/04/2019
8.24
 1,500 8.24 8.34 8.24 0 0 0
29/03/2019
8.24
 47,900 8.34 8.34 7.75 0 0 0
28/03/2019
8.34
 2,900 8.34 8.34 8.24 0 0 0
27/03/2019
8.34
 0 8.34 8.34 8.34 0 0 0
26/03/2019
8.34
 0 8.34 8.34 8.34 0 0 0
25/03/2019
8.34
 13,200 8.53 8.53 8.34 0 0 0
22/03/2019
8.53
 3,900 8.53 8.53 8.24 0 0 0
21/03/2019
8.53
 0 8.53 8.53 8.53 0 0 0
20/03/2019
8.53
 9,800 8.53 8.53 8.53 0 0 0
19/03/2019
8.53
 1,000 8.53 8.53 8.53 0 0 0
18/03/2019
8.53
 8,200 8.44 8.73 8.53 0 0 0
15/03/2019
8.44
 1,000 8.63 8.63 8.44 0 0 0
14/03/2019
8.63
 0 8.63 8.63 8.63 0 0 0
13/03/2019
8.63
 10,900 8.73 8.73 8.34 0 0 0
12/03/2019
8.73
 114,100 8.73 8.73 8.73 0 0 0
11/03/2019
8.73
 3,200 8.83 8.83 8.73 0 0 0
08/03/2019
8.83
 12,200 8.83 8.83 8.34 0 0 0
07/03/2019
8.83
 4,100 8.83 8.83 8.53 0 0 0
06/03/2019
8.83
 55,100 8.14 8.83 8.34 0 0 0
05/03/2019
8.14
 100 8.53 8.53 8.14 0 0 0
04/03/2019
8.53
 100 8.14 8.53 8.53 0 0 0
01/03/2019
8.14
 2,100 8.14 8.14 8.14 0 0 0
28/02/2019
8.14
 9,900 8.34 8.34 8.04 0 0 0
27/02/2019
8.34
 2,000 8.14 8.34 8.14 0 0 0
26/02/2019
8.14
 2,600 8.24 8.34 8.14 0 0 0
25/02/2019
8.24
 5,500 8.53 8.53 8.24 0 0 0
22/02/2019
8.53
 100 8.14 8.53 8.53 0 0 0
21/02/2019
8.14
 10,100 8.14 8.44 8.14 0 0 0
20/02/2019
8.14
 405 8.83 8.83 8.14 0 0 0
19/02/2019
8.83
 100 8.34 8.83 8.83 0 0 0
18/02/2019
8.34
 4,900 8.24 8.44 8.04 0 0 0
15/02/2019
8.24
 0 8.24 8.24 8.24 0 0 0
14/02/2019
8.24
 100 8.24 8.24 8.24 0 0 0
13/02/2019
8.24
 5,000 8.14 8.34 8.24 0 0 0
12/02/2019
8.14
 2,200 8.24 8.63 8.14 0 0 0
11/02/2019
8.24
 100 8.34 8.34 8.24 0 0 0
01/02/2019
8.34
 3,900 8.53 8.53 8.24 0 0 0
31/01/2019
8.53
 1,000 8.14 8.53 8.53 0 0 0
30/01/2019
8.14
 10,800 8.83 8.83 8.14 0 0 0
29/01/2019
8.83
 5,500 8.63 8.83 8.04 0 0 0
28/01/2019
8.63
 300 8.04 8.63 8.04 0 0 0
25/01/2019
8.04
 40,700 8.73 8.83 8.04 0 0 0
24/01/2019
8.73
 0 8.63 8.73 8.73 0 0 0
23/01/2019
8.63
 700 8.93 8.93 8.63 0 0 0
22/01/2019
8.93
 15,100 8.14 8.93 8.34 0 0 0
21/01/2019
8.14
 1,105 8.44 8.44 8.14 0 0 0
18/01/2019
8.44
 3,150 8.53 8.53 8.24 0 0 0
17/01/2019
8.53
 1,000 8.53 8.53 8.53 0 0 0
16/01/2019
8.53
 5,200 8.44 8.53 8.34 0 0 0
15/01/2019
8.44
 100 8.53 8.53 8.44 0 0 0
14/01/2019
8.53
 5,200 8.34 9.32 8.44 0 0 0
11/01/2019
8.34
 4,300 8.53 8.53 8.34 0 0 0
10/01/2019
8.53
 5,800 8.44 8.53 8.44 0 0 0
09/01/2019
8.44
 3,000 8.53 8.73 8.44 0 0 0
08/01/2019
8.53
 15,800 8.44 8.53 8.34 0 0 0
07/01/2019
8.44
 3,100 8.63 8.63 8.44 0 0 0
04/01/2019
8.63
 2,400 8.34 8.73 8.63 0 0 0
03/01/2019
8.34
 6,100 8.73 8.83 7.95 0 0 0
02/01/2019
8.73
 8,300 8.83 8.83 8.24 0 0 0
28/12/2018
8.83
 9,000 8.63 8.93 8.83 0 0 0
27/12/2018
8.63
 5,210 8.73 8.73 8.34 0 0 0
26/12/2018
8.73
 500 9.02 9.02 8.73 0 0 0
25/12/2018
9.02
 300 9.12 9.12 7.95 0 0 0
24/12/2018
9.12
 500 8.73 9.52 8.93 0 0 0
21/12/2018
8.73
 6,000 9.02 9.02 8.24 0 0 0
20/12/2018
9.02
 5,600 9.12 9.12 8.53 0 0 0
19/12/2018
9.12
 11,000 8.53 9.12 8.53 0 0 0
18/12/2018
8.53
 23,000 9.32 9.32 8.53 0 0 0
17/12/2018
9.32
 57,400 9.12 9.42 9.22 0 0 0
14/12/2018
9.12
 3,600 9.12 9.12 8.93 0 0 0
13/12/2018
9.12
 2,100 9.12 9.61 9.12 0 0 0
12/12/2018
9.12
 5,000 9.61 9.61 9.12 0 0 0
11/12/2018
9.61
 8,300 9.71 9.71 9.02 0 0 0
10/12/2018
9.71
 23,200 9.52 9.81 8.73 0 0 0
07/12/2018
9.52
 24,200 9.52 9.71 8.93 0 0 0
06/12/2018
9.52
 13,510 9.91 9.91 9.52 0 0 0
05/12/2018
9.91
 62,300 8.83 10.01 8.73 0 0 0
04/12/2018
8.83
 31,300 8.44 8.83 8.63 0 0 0
03/12/2018
8.44
 6,800 8.24 8.44 8.34 0 0 0
30/11/2018
8.24
 2,200 8.34 8.34 8.24 0 0 0
29/11/2018
8.34
 48,555 8.04 8.83 8.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |