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)
07/06/2018
2.64
 40,820 2.65 2.65 2.59 0 0 0
06/06/2018
2.65
 7,950 2.67 2.69 2.62 0 0 0
05/06/2018
2.67
 9,890 2.55 2.70 2.65 0 0 0
04/06/2018
2.55
 36,550 2.70 2.72 2.55 0 0 0
01/06/2018
2.70
 62,450 2.71 2.80 2.56 0 0 0
31/05/2018
2.71
 4,420 2.70 2.72 2.61 0 0 0
30/05/2018
2.70
 20,750 2.62 2.70 2.57 0 0 0
29/05/2018
2.62
 38,430 2.60 2.65 2.60 0 0 0
28/05/2018
2.60
 23,300 2.62 2.62 2.44 0 0 0
25/05/2018
2.62
 27,450 2.65 2.68 2.55 0 0 0
24/05/2018
2.65
 9,450 2.65 2.68 2.56 0 0 0
23/05/2018
2.65
 10,950 2.69 2.69 2.61 0 0 0
22/05/2018
2.69
 263,110 2.68 2.74 2.68 0 0 0
21/05/2018
2.68
 9,980 2.62 2.69 2.66 0 0 0
18/05/2018
2.62
 84,400 2.72 2.76 2.54 0 0 0
17/05/2018
2.72
 19,130 2.76 2.76 2.68 3,500 0 0.0
16/05/2018
2.76
 6,460 2.73 2.76 2.66 0 0 0
15/05/2018
2.73
 44,270 2.73 2.78 2.67 0 0 0
14/05/2018
2.73
 17,060 2.66 2.73 2.65 0 0 0
11/05/2018
2.66
 55,330 2.75 2.77 2.66 0 0 0
10/05/2018
2.75
 73,680 2.78 2.79 2.68 0 0 0
09/05/2018
2.78
 102,700 2.80 2.80 2.68 3,000 0 0.0
08/05/2018
2.80
 52,160 2.83 2.88 2.70 0 0 0
07/05/2018
2.83
 40,250 2.89 2.89 2.71 0 0 0
04/05/2018
2.89
 3,130 2.88 2.94 2.76 0 0 0
03/05/2018
2.88
 2,610 2.88 2.94 2.80 0 0 0
02/05/2018
2.88
 30,830 2.90 2.90 2.76 0 0 0
27/04/2018
2.90
 143,770 2.89 2.95 2.89 0 0 0
26/04/2018
2.89
 588,840 2.88 2.95 2.88 0 0 0
24/04/2018
2.88
 19,160 2.90 2.98 2.80 0 1,900 -0.0
23/04/2018
2.90
 606,260 3 3.09 2.85 0 0 0
20/04/2018
3
 21,720 3.03 3.10 2.90 0 0 0
19/04/2018
3.03
 60,930 2.94 3.14 2.95 0 0 0
18/04/2018
2.94
 78,440 2.75 2.94 2.71 0 0 0
17/04/2018
2.75
 5,730 2.71 2.75 2.70 0 0 0
16/04/2018
2.71
 116,040 2.70 2.80 2.70 0 0 0
13/04/2018
2.70
 30,330 2.79 2.80 2.68 100 0 0.0
12/04/2018
2.79
 85,480 2.80 2.80 2.70 30,000 0 0.1
11/04/2018
2.80
 36,720 2.82 2.87 2.72 14,000 0 0.0
10/04/2018
2.82
 86,460 2.80 2.83 2.71 0 0 0
09/04/2018
2.80
 37,940 2.80 2.95 2.73 0 0 0
06/04/2018
2.80
 19,690 2.78 2.85 2.80 0 0 0
05/04/2018
2.78
 28,390 2.76 2.80 2.71 3,000 0 0.0
04/04/2018
2.76
 160,290 2.89 2.93 2.74 0 0 0
03/04/2018
2.89
 21,370 2.98 2.98 2.79 0 0 0
02/04/2018
2.98
 2,380 2.90 3 2.90 0 0 0
30/03/2018
2.90
 18,210 3.05 3.07 2.90 0 0 0
29/03/2018
3.05
 16,850 3.05 3.05 2.95 0 0 0
28/03/2018
3.05
 16,590 3.05 3.09 3 0 0 0
27/03/2018
3.05
 25,640 3 3.08 2.98 0 0 0
26/03/2018
3
 62,920 3.08 3.08 2.89 0 0 0
23/03/2018
3.08
 11,870 3.09 3.11 2.92 0 0 0
22/03/2018
3.09
 26,220 3.12 3.12 3 3,000 0 0.0
21/03/2018
3.12
 23,400 3.12 3.20 3 0 0 0
20/03/2018
3.12
 7,630 3.19 3.19 3.10 0 0 0
19/03/2018
3.19
 82,100 3.14 3.22 3.10 0 0 0
16/03/2018
3.14
 9,220 3.07 3.15 3.05 0 0 0
15/03/2018
3.07
 8,680 3.15 3.15 3.07 0 0 0
14/03/2018
3.15
 46,610 3.18 3.18 3.05 0 0 0
13/03/2018
3.18
 36,850 3.17 3.18 3.05 0 0 0
12/03/2018
3.17
 48,440 3.07 3.19 3.08 0 0 0
09/03/2018
3.07
 74,880 3.05 3.15 3.07 0 0 0
08/03/2018
3.05
 68,810 3.05 3.15 3.05 0 0 0
07/03/2018
3.05
 64,740 3 3.05 2.92 0 0 0
06/03/2018
3
 58,440 3 3.07 2.91 0 0 0
05/03/2018
3
 19,300 2.91 3.10 2.90 0 0 0
02/03/2018
2.91
 23,830 2.92 2.94 2.90 0 0 0
01/03/2018
2.92
 18,630 2.94 2.94 2.88 0 0 0
28/02/2018
2.94
 16,730 2.92 2.94 2.81 0 0 0
27/02/2018
2.92
 16,350 2.90 2.94 2.81 5,000 0 0.0
26/02/2018
2.90
 51,270 2.91 2.92 2.89 0 0 0
23/02/2018
2.91
 54,970 3.02 3.09 2.91 0 0 0
22/02/2018
3.02
 9,710 3.05 3.10 2.96 0 0 0
21/02/2018
3.05
 60,350 3.05 3.15 2.95 0 0 0
13/02/2018
3.05
 64,350 3.03 3.10 3 0 0 0
12/02/2018
3.03
 32,310 3 3.20 2.86 0 0 0
09/02/2018
3
 71,740 3.04 3.04 2.83 540 0 0.0
08/02/2018
3.04
 113,600 2.97 3.13 2.97 0 0 0
07/02/2018
2.97
 61,320 2.78 2.97 2.79 0 0 0
06/02/2018
2.78
 221,970 2.98 2.98 2.78 2,690 0 0.0
05/02/2018
2.98
 255,730 3.20 3.30 2.98 0 2,440 -0.0
02/02/2018
3.20
 159,210 3.39 3.45 3.20 20,000 0 0.1
01/02/2018
3.39
 234,130 3.64 3.64 3.39 0 5,100 -0.0
31/01/2018
3.64
 157,270 3.81 3.81 3.58 0 5,000 -0.0
30/01/2018
3.81
 92,940 3.95 3.98 3.80 100 0 0.0
29/01/2018
3.95
 39,070 4.05 4.15 3.95 2,530 0 0.0
26/01/2018
4.05
 157,060 4.20 4.20 3.95 50,000 0 0.2
25/01/2018
4.20
 610,090 4.51 4.51 4.20 100,000 0 0.4
22/01/2018
4.51
 407,140 4.54 4.59 4.45 7,010 0 0.0
19/01/2018
4.54
 291,840 4.50 4.60 4.43 0 0 0
18/01/2018
4.50
 512,450 4.36 4.55 4.30 0 100 -0.0
17/01/2018
4.36
 301,190 4.36 4.39 4.33 53,000 0 0.2
16/01/2018
4.36
 231,760 4.38 4.43 4.30 20,000 0 0.1
15/01/2018
4.38
 215,790 4.40 4.45 4.35 20,000 0 0.1
12/01/2018
4.40
 252,830 4.50 4.58 4.40 5,000 0 0.0
11/01/2018
4.50
 257,760 4.38 4.53 4.35 0 100 -0.0
10/01/2018
4.38
 235,500 4.38 4.48 4.30 0 0 0
09/01/2018
4.38
 295,240 4.40 4.48 4.30 50,000 0 0.2
08/01/2018
4.40
 173,630 4.49 4.50 4.30 100 0 0.0
05/01/2018
4.49
 102,940 4.53 4.56 4.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |