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)
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
20/08/2018
8.04
 6,000 8.34 8.34 8.04 0 0 0
17/08/2018
8.34
 25,000 8.24 8.34 8.14 0 0 0
16/08/2018
8.24
 29,800 8.04 8.24 7.95 0 0 0
15/08/2018
8.04
 2,100 7.95 8.04 8.04 0 0 0
14/08/2018
7.95
 124,300 8.44 8.53 7.95 0 0 0
13/08/2018
8.44
 113,500 8.53 8.63 8.34 0 0 0
10/08/2018
8.53
 6,300 8.44 8.63 8.24 0 0 0
09/08/2018
8.44
 35,200 8.04 8.44 8.34 0 0 0
08/08/2018
8.04
 7,800 8.24 8.24 8.04 0 0 0
07/08/2018
8.24
 2,200 8.24 8.34 8.24 0 0 0
06/08/2018
8.24
 13,000 8.63 8.63 8.24 0 0 0
03/08/2018
8.63
 47,104 8.04 8.63 7.95 0 0 0
02/08/2018
8.04
 111,100 8.73 8.73 8.04 0 0 0
01/08/2018
8.73
 170,900 8.24 8.73 8.24 0 0 0
31/07/2018
8.24
 60,100 8.63 8.63 8.24 0 0 0
30/07/2018
8.63
 68,700 8.83 9.02 8.63 0 0 0
27/07/2018
8.83
 10,900 8.93 8.93 8.83 0 0 0
26/07/2018
8.93
 5,300 8.73 8.93 8.83 0 0 0
25/07/2018
8.73
 14,100 8.93 8.93 8.73 0 0 0
24/07/2018
8.93
 18,500 9.12 9.22 8.93 0 0 0
23/07/2018
9.12
 100 8.93 9.12 9.12 0 0 0
20/07/2018
8.93
 5,800 9.22 9.22 8.93 0 0 0
19/07/2018
9.22
 180,800 9.12 9.22 8.83 0 0 0
18/07/2018
9.12
 203,400 8.83 9.12 8.44 0 0 0
17/07/2018
8.83
 242,300 9.02 9.02 8.53 0 0 0
16/07/2018
9.02
 181,400 9.02 9.02 8.34 0 0 0
13/07/2018
9.02
 67,200 8.83 9.02 8.83 0 0 0
12/07/2018
8.83
 26,000 8.73 8.83 8.53 0 0 0
11/07/2018
8.73
 158,900 8.44 8.73 8.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |