CTCP Thương mại Hà Tây (htt)

1.30
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
(2026-02-23) 		-0.30 -18.75% 35,000 0 0
1.30
1.60
1.30
2 tháng
(2026-01-16) 		-0.30 -18.75% 163,200 0 0
1.30
1.60
1.30
3 tháng
(2025-12-17) 		-0.30 -18.75% 188,000 0 0
1.30
1.70
1.30
6 tháng
(2025-09-18) 		-0.10 -7.14% 461,400 0 0
1.30
1.70
1.30
12 tháng
(2025-03-24) 		-0.30 -18.75% 3,069,400 -2,400 -0.0
1.30
1.80
1.30
24 tháng
(2024-03-27) 		-0.10 -7.14% 4,849,082 -20,100 -0.0
1.30
1.90
1.30
36 tháng
(2023-04-03) 		0.20 18.18% 9,279,597 -100,200 -0.1
1
1.90
1.30
60 tháng
(2021-04-12) 		0.10 8.33% 44,423,424 -91,600 -0.1
1
4.10
1.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |