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

9.50
0.10
(1.06%)
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
(2026-04-06) 		0.10 1.08% 16,200 0 0
9.20
11.60
9.50
2 tháng
(2026-03-05) 		-0.70 -6.93% 42,900 0 0
8.80
11.60
9.50
3 tháng
(2026-02-03) 		-0.10 -1.05% 70,000 0 0
8.80
11.80
9.50
6 tháng
(2025-11-05) 		-0.50 -5.05% 377,200 0 0
8.70
11.90
9.50
12 tháng
(2025-05-09) 		-0.40 -4.08% 695,600 0 0
8.70
13.40
9.50
24 tháng
(2024-05-14) 		-3.80 -28.79% 1,454,373 -391 -0.0
8.30
13.40
9.50
36 tháng
(2023-05-22) 		-3.90 -29.32% 1,887,883 -391 -0.0
8.30
14.70
9.50
60 tháng
(2021-05-31) 		-5.10 -35.17% 6,041,683 -391 -0.0
8.30
24.20
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/11/2018
8.04
 27,000 7.95 8.24 7.95 0 0 0
27/11/2018
7.95
 1,000 8.14 8.14 7.95 0 0 0
26/11/2018
8.14
 13,000 8.14 8.14 7.95 0 0 0
23/11/2018
8.14
 5,000 8.14 8.14 8.14 0 0 0
22/11/2018
8.14
 59,500 8.14 8.24 7.85 0 0 0
21/11/2018
8.14
 1,600 8.14 8.14 8.14 0 0 0
20/11/2018
8.14
 10,200 8.24 8.24 8.04 0 0 0
19/11/2018
8.24
 5,200 8.14 8.24 8.14 0 0 0
16/11/2018
8.14
 4,180 8.14 8.14 8.14 0 0 0
15/11/2018
8.14
 2,400 8.04 8.14 8.14 0 0 0
14/11/2018
8.04
 23,300 8.14 8.14 8.04 0 0 0
13/11/2018
8.14
 23,000 8.14 8.14 8.14 0 0 0
12/11/2018
8.14
 36,600 8.14 8.14 8.14 0 0 0
09/11/2018
8.14
 10,500 8.14 8.14 8.14 0 0 0
08/11/2018
8.14
 13,400 8.04 8.24 8.04 0 0 0
07/11/2018
8.04
 80,500 8.04 8.24 8.04 0 0 0
06/11/2018
8.04
 34,700 8.14 8.14 8.04 0 0 0
05/11/2018
8.14
 1,100 8.14 8.14 8.14 0 0 0
02/11/2018
8.14
 71,000 8.04 8.24 8.04 0 0 0
01/11/2018
8.04
 1,700 8.04 8.04 8.04 0 0 0
31/10/2018
8.04
 23,100 8.04 8.34 7.95 0 0 0
30/10/2018
8.04
 3,700 7.95 8.14 7.95 0 0 0
29/10/2018
7.95
 7,200 7.95 7.95 7.95 0 0 0
26/10/2018
7.95
 9,000 7.95 7.95 7.95 0 0 0
25/10/2018
7.95
 42,300 7.95 8.24 7.85 100 0 0.0
24/10/2018
7.95
 39,800 7.95 8.04 7.95 0 0 0
23/10/2018
7.95
 53,500 7.95 8.63 7.95 0 0 0
22/10/2018
7.95
 21,300 7.85 8.04 7.85 0 0 0
19/10/2018
7.85
 8,400 7.95 7.95 7.85 0 0 0
18/10/2018
7.95
 14,800 8.14 8.14 7.85 0 0 0
17/10/2018
8.14
 300 7.95 8.14 8.14 0 0 0
16/10/2018
7.95
 10,800 8.04 8.04 7.95 0 0 0
15/10/2018
8.04
 300 8.14 8.14 8.04 0 0 0
12/10/2018
8.14
 7,700 7.85 8.34 8.04 0 0 0
11/10/2018
7.85
 203,000 8.04 8.04 7.85 0 0 0
10/10/2018
8.04
 5,000 8.04 8.34 8.04 0 0 0
09/10/2018
8.04
 4,100 8.04 8.04 8.04 0 0 0
08/10/2018
8.04
 5,900 8.04 8.04 8.04 0 0 0
05/10/2018
8.04
 5,400 8.04 8.14 8.04 0 0 0
04/10/2018
8.04
 8,400 8.14 8.14 8.04 0 0 0
03/10/2018
8.14
 4,100 8.04 8.14 7.95 0 0 0
02/10/2018
8.04
 7,400 8.14 8.14 8.04 0 0 0
01/10/2018
8.14
 36,700 8.63 8.63 8.04 0 0 0
28/09/2018
8.63
 81,600 8.24 8.63 8.24 0 0 0
27/09/2018
8.24
 96,100 7.75 8.53 7.65 0 0 0
26/09/2018
7.75
 29,500 7.85 7.85 7.65 0 0 0
25/09/2018
7.85
 5,300 7.75 8.04 7.85 0 0 0
24/09/2018
7.75
 11,700 7.85 7.95 7.75 0 0 0
21/09/2018
7.85
 4,800 7.85 7.85 7.75 500 0 0.0
20/09/2018
7.85
 3,900 7.75 7.95 7.85 0 0 0
19/09/2018
7.75
 56,500 8.04 8.04 7.65 0 0 0
18/09/2018
8.04
 10,000 8.04 8.04 8.04 0 0 0
17/09/2018
8.04
 32,700 7.85 8.04 7.75 0 0 0
14/09/2018
7.85
 8,500 7.85 7.85 7.85 0 0 0
13/09/2018
7.85
 10,300 7.85 7.95 7.85 0 0 0
12/09/2018
7.85
 16,100 8.04 8.04 7.85 0 0 0
11/09/2018
8.04
 10,325 7.75 8.04 7.85 0 0 0
10/09/2018
7.75
 6,350 7.95 7.95 7.75 0 0 0
07/09/2018
7.95
 2,500 7.85 7.95 7.85 0 0 0
06/09/2018
7.85
 11,700 7.85 7.95 7.85 0 0 0
05/09/2018
7.85
 0 7.85 7.85 7.85 0 0 0
04/09/2018
7.85
 8,400 7.85 7.85 7.85 0 0 0
31/08/2018
7.85
 1,800 7.85 7.85 7.85 0 0 0
30/08/2018
7.85
 804 7.95 7.95 7.85 4 0 0.0
29/08/2018
7.95
 16,400 8.04 8.14 7.85 0 0 0
28/08/2018
8.04
 3,000 8.04 8.04 7.95 0 0 0
27/08/2018
8.04
 9,500 7.95 8.14 7.95 0 0 0
24/08/2018
7.95
 12,500 8.04 8.14 7.95 0 0 0
23/08/2018
8.04
 1,100 8.04 8.04 7.95 0 0 0
22/08/2018
8.04
 20,000 8.04 8.14 7.95 0 0 0
21/08/2018
8.04
 22,900 8.04 8.04 7.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |