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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |