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)
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
04/01/2018
4.53
 388,260 4.53 4.59 4.50 0 0 0
03/01/2018
4.53
 398,730 4.48 4.68 4.43 0 0 0
02/01/2018
4.48
 185,440 4.45 4.50 4.40 0 2,000 -0.0
29/12/2017
4.45
 332,720 4.48 4.59 4.41 0 0 0
28/12/2017
4.48
 1,247,520 4.46 4.65 4.40 0 0 0
27/12/2017
4.46
 409,360 4.45 4.60 4.43 0 0 0
26/12/2017
4.45
 997,300 4.54 4.66 4.30 0 0 0
25/12/2017
4.54
 1,141,270 4.88 4.95 4.54 100 0 0.0
22/12/2017
4.88
 718,120 4.61 4.90 4.61 0 0 0
21/12/2017
4.61
 554,760 4.75 4.75 4.61 0 0 0
20/12/2017
4.75
 915,950 4.84 4.84 4.52 1,000 22,500 -0.1
19/12/2017
4.84
 1,241,420 5.20 5.20 4.84 1,000 0 0.0
18/12/2017
5.20
 1,985,150 5.33 5.40 4.96 900 0 0.0
15/12/2017
5.33
 5,122,610 4.99 5.33 4.85 22,500 100,100 -0.4
14/12/2017
4.99
 659,300 4.88 5 4.83 0 100 -0.0
13/12/2017
4.88
 203,010 4.88 4.90 4.83 0 100 -0.0
12/12/2017
4.88
 391,140 4.88 4.90 4.67 100 0 0.0
11/12/2017
4.88
 882,570 4.90 4.90 4.82 0 0 0
08/12/2017
4.90
 339,570 4.92 4.93 4.82 2,000 0 0.0
07/12/2017
4.92
 256,440 4.94 4.97 4.82 0 50 -0.0
06/12/2017
4.94
 723,760 4.85 4.95 4.66 1,100 5,100 -0.0
05/12/2017
4.85
 427,880 4.89 4.99 4.82 0 0 0
04/12/2017
4.89
 801,600 4.89 5 4.80 0 0 0
01/12/2017
4.89
 579,410 4.99 4.99 4.80 5,100 0 0.0
30/11/2017
4.99
 1,600,410 4.80 4.99 4.67 1,000 0 0.0
29/11/2017
4.80
 301,550 5 5 4.79 0 0 0
28/11/2017
5
 1,285,710 5 5.12 4.72 0 0 0
27/11/2017
5
 3,303,400 4.93 5.25 4.59 50,100 0 0.2
24/11/2017
4.93
 2,362,590 5.30 5.30 4.93 50,600 0 0.2
23/11/2017
5.30
 1,828,840 5.69 5.69 5.30 100 0 0.0
22/11/2017
5.69
 1,556,410 5.92 5.98 5.51 0 0 0
21/11/2017
5.92
 3,693,150 5.54 5.92 5.16 0 5,000 -0.0
20/11/2017
5.54
 1,409,610 5.95 5.95 5.54 0 150 -0.0
17/11/2017
5.95
 3,179,990 6.39 6.39 5.95 500 0 0.0
16/11/2017
6.39
 2,296,180 6.51 6.58 6.06 1,500 0 0.0
15/11/2017
6.51
 2,492,440 6.62 6.62 6.16 0 0 0
14/11/2017
6.62
 1,893,530 6.51 6.62 6.06 0 0 0
13/11/2017
6.51
 2,499,740 7 7.03 6.51 5,000 0 0.0
10/11/2017
7
 3,293,070 7.31 7.31 6.80 150 0 0.0
09/11/2017
7.31
 2,011,790 7.66 7.66 7.13 0 0 0
08/11/2017
7.66
 2,989,510 8.23 8.78 7.66 1,900 0 0.0
07/11/2017
8.23
 3,886,020 7.70 8.23 7.65 0 0 0
06/11/2017
7.70
 581,750 7.70 7.76 7.61 0 100 -0.0
03/11/2017
7.70
 332,140 7.64 7.70 7.53 0 0 0
02/11/2017
7.64
 728,760 7.39 7.65 7.42 0 0 0
01/11/2017
7.39
 228,290 7.50 7.50 7.30 0 0 0
31/10/2017
7.50
 281,690 7.50 7.53 7.30 0 0 0
30/10/2017
7.50
 395,570 7.44 7.55 7.31 0 0 0
27/10/2017
7.44
 1,301,890 7.35 7.45 7.18 0 0 0
26/10/2017
7.35
 913,930 7.40 7.47 7.25 0 0 0
25/10/2017
7.40
 406,420 7.20 7.44 7.20 0 0 0
24/10/2017
7.20
 1,487,700 6.96 7.23 6.86 0 0 0
23/10/2017
6.96
 212,350 6.95 7.10 6.85 0 0 0
20/10/2017
6.95
 139,240 6.95 7.08 6.80 0 0 0
19/10/2017
6.95
 233,020 6.97 7 6.90 0 0 0
18/10/2017
6.97
 584,130 6.94 7.09 6.91 0 0 0
17/10/2017
6.94
 244,200 6.91 7 6.80 0 0 0
16/10/2017
6.91
 537,220 6.97 7.10 6.85 100 0 0.0
13/10/2017
6.97
 188,680 6.95 7.12 6.92 0 0 0
12/10/2017
6.95
 119,850 6.95 7 6.92 0 0 0
11/10/2017
6.95
 140,820 6.95 7 6.91 0 0 0
10/10/2017
6.95
 160,010 6.95 7.10 6.90 0 0 0
09/10/2017
6.95
 121,520 6.95 7.15 6.80 0 0 0
06/10/2017
6.95
 104,590 6.95 7.17 6.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |