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)
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
05/10/2017
6.95
 135,120 6.95 7.22 6.95 0 0 0
04/10/2017
6.95
 132,660 6.95 7 6.80 0 0 0
03/10/2017
6.95
 168,460 7.01 7.10 6.78 0 0 0
02/10/2017
7.01
 128,740 7.01 7.10 6.93 0 0 0
29/09/2017
7.01
 139,910 7.03 7.10 6.90 0 0 0
28/09/2017
7.03
 203,060 7.06 7.10 7.03 0 0 0
27/09/2017
7.06
 280,630 7.07 7.18 7.06 0 0 0
26/09/2017
7.07
 359,490 7.16 7.25 7.07 0 0 0
25/09/2017
7.16
 307,490 7.04 7.20 7 0 0 0
22/09/2017
7.04
 266,850 7.04 7.20 7.02 0 2,000 -0.0
21/09/2017
7.04
 422,980 7.10 7.31 7.04 0 0 0
20/09/2017
7.10
 437,110 7.15 7.16 7.07 0 0 0
19/09/2017
7.15
 774,450 7.40 7.50 7.08 0 0 0
18/09/2017
7.40
 1,500,400 7.20 7.62 7.16 0 0 0
15/09/2017
7.20
 621,740 6.98 7.25 6.94 0 0 0
14/09/2017
6.98
 256,410 6.88 7 6.88 2,000 0 0.0
13/09/2017
6.88
 913,920 6.92 6.95 6.78 0 0 0
12/09/2017
6.92
 291,830 6.92 7.05 6.81 0 0 0
11/09/2017
6.92
 423,440 7.28 7.28 6.80 0 0 0
08/09/2017
7.28
 1,130,870 7.82 7.92 7.28 0 0 0
07/09/2017
7.82
 1,063,960 7.95 8.08 7.41 0 3,000 -0.0
06/09/2017
7.95
 1,775,820 8.50 8.50 7.91 1,100 5,000 -0.0
05/09/2017
8.50
 1,801,510 9.10 9.10 8.47 0 0 0
01/09/2017
9.10
 3,026,980 8.56 9.15 8.52 3,000 0 0.0
31/08/2017
8.56
 2,838,340 8 8.56 7.98 5,000 2,000 0.0
30/08/2017
8
 1,100,760 7.86 8.20 7.80 0 0 0
29/08/2017
7.86
 390,130 7.82 7.98 7.73 0 0 0
28/08/2017
7.82
 411,720 7.82 7.82 7.30 500 0 0.0
25/08/2017
7.82
 214,260 7.85 7.90 7.72 0 0 0
24/08/2017
7.85
 545,120 7.82 7.85 7.72 0 0 0
23/08/2017
7.82
 489,470 7.85 8 7.76 0 0 0
22/08/2017
7.85
 296,420 7.82 7.92 7.75 0 0 0
21/08/2017
7.82
 464,440 7.82 7.85 7.72 0 0 0
18/08/2017
7.82
 778,910 7.86 8 7.72 0 0 0
17/08/2017
7.86
 219,420 8 8.10 7.83 700 0 0.0
16/08/2017
8
 253,410 8 8.12 7.86 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |