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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |