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)
26/10/2018
1.90
 213,520 1.95 2 1.89 1,000 0 0.0
25/10/2018
1.95
 175,960 2.04 2.04 1.95 14,300 0 0.0
24/10/2018
2.04
 173,320 2 2.05 2 10,000 0 0.0
23/10/2018
2
 366,480 2.11 2.11 1.99 0 0 0
22/10/2018
2.11
 113,380 2.20 2.22 2.10 0 30,000 -0.1
19/10/2018
2.20
 166,860 2.27 2.28 2.13 0 0 0
18/10/2018
2.27
 349,040 2.30 2.40 2.26 0 0 0
17/10/2018
2.30
 627,980 2.15 2.30 2.20 30,000 0 0.1
16/10/2018
2.15
 335,670 2.01 2.15 2.03 0 0 0
15/10/2018
2.01
 124,110 1.98 2.07 1.98 0 0 0
12/10/2018
1.98
 268,680 2.06 2.06 1.93 0 0 0
11/10/2018
2.06
 1,165,990 2.21 2.21 2.06 0 0 0
10/10/2018
2.21
 644,190 2.37 2.37 2.21 0 0 0
09/10/2018
2.37
 327,700 2.38 2.45 2.33 0 0 0
08/10/2018
2.38
 308,110 2.40 2.41 2.35 0 0 0
05/10/2018
2.40
 415,240 2.40 2.45 2.38 30,000 0 0.1
04/10/2018
2.40
 374,560 2.42 2.48 2.40 0 0 0
03/10/2018
2.42
 150,440 2.44 2.48 2.41 0 0 0
02/10/2018
2.44
 506,740 2.52 2.53 2.40 0 0 0
01/10/2018
2.52
 223,190 2.48 2.52 2.43 0 0 0
28/09/2018
2.48
 302,980 2.53 2.55 2.45 0 0 0
27/09/2018
2.53
 123,960 2.56 2.60 2.51 0 0 0
26/09/2018
2.56
 197,290 2.63 2.63 2.55 0 0 0
25/09/2018
2.63
 2,089,880 2.47 2.64 2.39 0 0 0
24/09/2018
2.47
 681,990 2.49 2.50 2.40 0 0 0
21/09/2018
2.49
 1,013,290 2.54 2.62 2.47 2,450 0 0.0
20/09/2018
2.54
 521,650 2.57 2.65 2.54 0 0 0
19/09/2018
2.57
 392,440 2.64 2.64 2.55 0 0 0
18/09/2018
2.64
 514,580 2.72 2.72 2.57 0 0 0
17/09/2018
2.72
 295,330 2.56 2.72 2.51 0 0 0
14/09/2018
2.56
 322,460 2.72 2.74 2.56 0 0 0
13/09/2018
2.72
 2,025,530 2.57 2.74 2.48 30,000 0 0.1
12/09/2018
2.57
 208,690 2.61 2.62 2.56 0 8,900 -0.0
11/09/2018
2.61
 340,840 2.61 2.65 2.55 0 0 0
10/09/2018
2.61
 174,360 2.68 2.73 2.61 0 0 0
07/09/2018
2.68
 437,640 2.68 2.75 2.60 0 0 0
06/09/2018
2.68
 251,470 2.67 2.78 2.56 0 0 0
05/09/2018
2.67
 481,060 2.86 2.92 2.66 0 0 0
04/09/2018
2.86
 181,010 2.86 2.95 2.75 0 0 0
31/08/2018
2.86
 739,190 2.79 2.98 2.70 0 0 0
30/08/2018
2.79
 791,640 3 3 2.79 0 0 0
29/08/2018
3
 616,230 3.22 3.22 3 0 0 0
28/08/2018
3.22
 933,760 3.46 3.46 3.22 100,000 0 0.3
27/08/2018
3.46
 1,763,610 3.72 3.90 3.46 0 50,000 -0.2
24/08/2018
3.72
 661,850 3.48 3.72 3.54 0 22,600 -0.1
23/08/2018
3.48
 350,080 3.26 3.48 3.30 0 103,000 -0.4
22/08/2018
3.26
 749,800 3.30 3.53 3.20 50,000 37,550 0.1
21/08/2018
3.30
 431,910 3.30 3.51 3.25 0 176,160 -0.6
20/08/2018
3.30
 702,030 3.09 3.30 3.01 0 0 0
17/08/2018
3.09
 1,059,920 2.89 3.09 2.72 13,150 0 0.0
16/08/2018
2.89
 472,580 2.71 2.89 2.88 50,050 0 0.1
15/08/2018
2.71
 319,880 2.54 2.71 2.54 0 0 0
14/08/2018
2.54
 935,620 2.65 2.83 2.47 0 0 0
13/08/2018
2.65
 474,080 2.83 2.83 2.64 0 0 0
10/08/2018
2.83
 916,840 3.04 3.18 2.83 0 0 0
09/08/2018
3.04
 738,800 2.86 3.06 2.95 0 0 0
08/08/2018
2.86
 451,580 2.68 2.86 2.71 0 0 0
07/08/2018
2.68
 1,557,990 2.51 2.68 2.51 0 116,970 -0.3
06/08/2018
2.51
 242,300 2.50 2.52 2.45 0 0 0
03/08/2018
2.50
 128,710 2.51 2.53 2.50 0 0 0
02/08/2018
2.51
 247,610 2.50 2.52 2.45 0 21,700 -0.1
01/08/2018
2.50
 204,480 2.58 2.58 2.41 0 17,800 -0.0
31/07/2018
2.58
 207,760 2.67 2.68 2.49 0 0 0
30/07/2018
2.67
 332,470 2.58 2.76 2.58 21,700 0 0.1
27/07/2018
2.58
 795,730 2.53 2.58 2.50 0 0 0
26/07/2018
2.53
 943,710 2.46 2.55 2.46 0 3,920 -0.0
25/07/2018
2.46
 205,500 2.30 2.46 2.25 0 0 0
24/07/2018
2.30
 169,180 2.38 2.45 2.30 0 0 0
23/07/2018
2.38
 72,180 2.48 2.53 2.36 2,000 0 0.0
20/07/2018
2.48
 11,970 2.52 2.52 2.46 1,190 0 0.0
19/07/2018
2.52
 73,290 2.53 2.54 2.49 0 0 0
18/07/2018
2.53
 34,290 2.54 2.55 2.43 0 0 0
17/07/2018
2.54
 29,530 2.50 2.58 2.46 0 0 0
16/07/2018
2.50
 28,830 2.50 2.58 2.43 0 0 0
13/07/2018
2.50
 76,650 2.55 2.58 2.38 0 0 0
12/07/2018
2.55
 24,210 2.56 2.60 2.41 0 0 0
11/07/2018
2.56
 81,560 2.59 2.59 2.48 0 0 0
10/07/2018
2.59
 850 2.58 2.60 2.48 0 0 0
09/07/2018
2.58
 137,970 2.56 2.61 2.50 0 0 0
06/07/2018
2.56
 42,720 2.50 2.58 2.38 800 0 0.0
05/07/2018
2.50
 72,870 2.54 2.56 2.40 17,310 0 0.0
04/07/2018
2.54
 120,890 2.40 2.56 2.40 22,000 0 0.1
03/07/2018
2.40
 202,200 2.50 2.54 2.33 98,580 0 0.2
02/07/2018
2.50
 16,760 2.57 2.57 2.49 0 0 0
29/06/2018
2.57
 18,700 2.56 2.65 2.57 0 0 0
28/06/2018
2.56
 80,270 2.60 2.60 2.50 0 1,770 -0.0
27/06/2018
2.60
 50,110 2.54 2.68 2.54 0 0 0
26/06/2018
2.54
 187,080 2.63 2.63 2.50 0 6,430 -0.0
25/06/2018
2.63
 89,250 2.71 2.79 2.63 1,770 400 0.0
22/06/2018
2.71
 38,420 2.70 2.79 2.56 900 0 0.0
21/06/2018
2.70
 146,340 2.82 2.90 2.63 8,070 0 0.0
20/06/2018
2.82
 70,650 2.87 2.88 2.69 0 0 0
19/06/2018
2.87
 352,040 3.08 3.25 2.87 4,730 0 0.0
18/06/2018
3.08
 663,570 2.88 3.08 3.07 2,030 0 0.0
15/06/2018
2.88
 219,850 2.70 2.88 2.70 0 0 0
14/06/2018
2.70
 88,740 2.68 2.72 2.60 0 0 0
13/06/2018
2.68
 29,910 2.65 2.70 2.65 0 0 0
12/06/2018
2.65
 13,390 2.65 2.65 2.51 0 0 0
11/06/2018
2.65
 3,390 2.65 2.65 2.54 0 0 0
08/06/2018
2.65
 39,050 2.64 2.68 2.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |