CTCP Môi trường Đô thị Hà Đông (mth)

23.50
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) 		1.50 6.82% 4,400 500 0.0
22
26.30
23.50
2 tháng
(2025-12-01) 		0.90 3.98% 14,500 700 0.0
22
26.30
23.50
3 tháng
(2025-10-30) 		-3.50 -12.96% 25,100 700 0.0
22
27
23.50
6 tháng
(2025-08-01) 		1.50 6.82% 40,500 700 0.0
18.80
27.30
23.50
12 tháng
(2025-02-03) 		7.38 45.77% 65,406 900 0.0
15.44
27.30
23.50
24 tháng
(2024-02-15) 		12.98 123.46% 106,682 -10,800 -0.2
10.52
27.30
23.50
36 tháng
(2023-02-13) 		11.99 104.20% 117,743 -11,300 -0.2
8.48
27.30
23.50
60 tháng
(2021-02-23) 		3.04 14.85% 141,045 -10,500 -0.2
8.48
27.30
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2015
14.37
 3,600 14.57 14.88 14.37 3,500 0 0.1
13/04/2015
15.03
 3,500 15.03 15.03 15.03 3,500 0 0
10/04/2015
15.19
 2,400 15.03 15.19 15.03 0 0 0
09/04/2015
14.27
 3,200 14.16 14.27 14.16 100 0 0.0
08/04/2015
12.99
 100 12.99 12.99 12.99 100 0 0.0
07/04/2015
14.16
 0 14.16 14.16 14.16 0 0 0
06/04/2015
13.81
 500 14.73 14.73 13.81 300 0 0.0
03/04/2015
14.68
 0 14.68 14.68 14.68 500 0 0.0
02/04/2015
14.57
 600 15.03 15.03 14.52 4,100 0 0.1
01/04/2015
14.83
 300 14.57 14.83 14.57 0 0 0
31/03/2015
14.93
 0 14.93 14.93 14.93 0 0 0
30/03/2015
15.29
 200 14.52 15.29 14.52 0 0 0
27/03/2015
15.29
 0 15.29 15.29 15.29 0 0 0
26/03/2015
15.29
 0 15.29 15.29 15.29 0 0 0
25/03/2015
15.29
 400 15.29 15.29 15.29 0 0 0
24/03/2015
14.32
 200 13.45 14.32 13.45 0 0 0
23/03/2015
14.68
 300 14.73 14.73 14.68 0 0 0
20/03/2015
15.09
 0 15.09 15.09 15.09 0 0 0
19/03/2015
15.09
 700 14.88 15.19 14.88 0 0 0
18/03/2015
16.31
 200 14.62 16.31 14.62 0 0 0
17/03/2015
14.88
 0 14.88 14.88 14.88 0 0 0
16/03/2015
15.09
 500 14.11 15.09 14.11 400 0 0.0
13/03/2015
15.19
 0 15.19 15.19 15.19 0 0 0
12/03/2015
13.91
 3,600 15.24 15.24 13.91 3,400 0 0.1
11/03/2015
15.34
 500 13.86 15.34 13.86 0 0 0
10/03/2015
15.34
 600 15.34 15.34 15.34 0 0 0
09/03/2015
15.24
 1,000 15.24 15.24 15.24 4,300 0 0.1
06/03/2015
15.19
 1,900 15.29 15.34 15.19 100 0 0.0
05/03/2015
15.24
 0 15.24 15.24 15.24 0 0 0
04/03/2015
15.24
 900 15.29 15.29 15.24 500 0 0.0
03/03/2015
15.34
 1,700 15.29 15.34 15.29 1,100 0 0.0
02/03/2015
15.29
 2,000 15.29 15.29 15.29 0 0 0
27/02/2015
15.34
 3,300 15.34 15.34 15.34 3,200 0 0.1
26/02/2015
15.34
 1,500 15.34 15.34 15.34 0 0 0
25/02/2015
15.39
 7,600 16.47 16.47 15.24 3,300 0 0.1
24/02/2015
16.52
 2,800 16.52 16.52 15.24 0 0 0
13/02/2015
15.14
 800 16.57 16.57 15.14 0 0 0
12/02/2015
15.24
 3,200 15.24 15.24 15.24 3,200 0 0.1
11/02/2015
16.67
 0 16.67 16.67 16.67 0 0 0
10/02/2015
16.67
 100 16.67 16.67 16.67 0 0 0
09/02/2015
15.39
 1,800 16.21 16.21 15.29 1,100 0 0.0
06/02/2015
15.34
 100 15.34 15.34 15.34 0 0 0
05/02/2015
15.34
 3,500 15.34 15.34 15.34 3,500 0 0.1
04/02/2015
15.34
 5,900 17.39 17.39 15.34 4,100 0 0.1
03/02/2015
15.70
 1,100 17.23 17.23 15.70 0 0 0
02/02/2015
16.31
 400 16.52 16.52 15.03 100 0 0.0
30/01/2015
14.98
 4,900 15.09 15.39 14.98 4,200 0 0.1
29/01/2015
15.03
 2,800 15.03 15.49 15.03 1,400 0 0.0
28/01/2015
15.03
 700 16.47 16.47 15.03 100 0 0.0
27/01/2015
15.14
 3,800 15.03 15.14 15.03 2,900 0 0.1
26/01/2015
15.14
 1,500 15.19 15.19 15.14 1,000 0 0.0
23/01/2015
15.24
 4,200 15.49 15.49 15.24 3,400 0 0.1
22/01/2015
15.29
 2,300 18.41 18.41 15.24 500 0 0.0
21/01/2015
16.82
 100 16.82 16.82 16.82 0 0 0
20/01/2015
16.82
 6,600 16.93 16.93 13.91 4,100 0 0.1
19/01/2015
15.39
 4,700 16.87 16.87 15.39 4,100 0 0.1
16/01/2015
15.39
 7,000 15.44 15.44 15.39 4,000 0 0.1
15/01/2015
15.85
 1,800 16.87 16.87 15.39 1,300 0 0.0
14/01/2015
15.39
 10,600 15.39 15.39 15.39 4,100 0 0
13/01/2015
16.21
 1,400 16.31 16.31 15.39 0 0 0
12/01/2015
15.39
 2,500 16.82 16.82 15.39 2,400 0 0.1
09/01/2015
15.80
 1,300 15.55 16.77 14.11 0 0 0
08/01/2015
15.85
 5,200 15.34 15.85 15.34 0 0 0
07/01/2015
15.34
 16,800 15.09 15.34 15.09 0 0 0
06/01/2015
15.34
 11,400 14.83 15.65 14.78 500 500 0
05/01/2015
14.78
 6,100 15.39 15.39 14.78 0 0 0
31/12/2014
15.09
 9,600 14.42 15.19 14.42 1,800 0 0.1
30/12/2014
14.68
 1,400 15.55 15.55 13.55 0 0 0
29/12/2014
15.70
 2,800 14.57 15.80 14.57 0 0 0
26/12/2014
15.75
 2,100 14.32 15.80 14.32 0 0 0
25/12/2014
15.29
 900 14.37 15.29 14.32 200 0 0.0
24/12/2014
14.32
 4,000 14.37 14.37 14.32 2,200 0 0.1
23/12/2014
14.78
 6,100 14.98 14.98 14.32 1,300 0 0.0
22/12/2014
15.03
 4,600 14.47 15.03 14.32 0 0 0
19/12/2014
15.19
 4,900 15.55 15.55 14.32 4,400 0 0.1
18/12/2014
15.03
 7,200 15.44 15.44 14.32 4,400 0 0.1
17/12/2014
15.24
 13,600 15.24 15.24 14.32 4,100 0 0.1
16/12/2014
15.29
 6,600 15.24 15.29 15.24 4,100 0 0.1
15/12/2014
15.14
 8,300 15.80 15.80 13.76 0 0 0
12/12/2014
15.09
 3,900 16.93 16.93 15.09 700 0 0.0
11/12/2014
15.34
 1,200 16.67 16.67 15.34 0 0 0
10/12/2014
15.34
 10,700 16.57 16.57 15.09 2,100 0 0.1
09/12/2014
12.32
 100 12.32 12.32 12.32 0 0 0
08/12/2014
10.43
 700 10.43 10.43 10.43 2,100 0 0.1
05/12/2014
15.44
 400 17.28 17.28 15.44 200 0 0.0
04/12/2014
15.80
 200 15.80 15.80 15.80 0 0 0
03/12/2014
14.93
 5,100 15.09 15.49 14.93 2,100 0 0.1
02/12/2014
15.85
 4,210 16.47 16.47 14.93 900 0 0.0
01/12/2014
15.09
 5,300 15.03 15.75 14.93 0 0 0
28/11/2014
14.93
 5,600 15.80 15.80 14.42 0 0 0
27/11/2014
15.29
 10,400 15.60 15.60 13.86 2,500 0 0.1
26/11/2014
14.83
 5,400 13.86 15.03 13.86 100 0 0.0
25/11/2014
13.76
 200 13.76 13.76 13.76 0 0 0
24/11/2014
13.55
 6,100 13.24 13.76 13.24 0 0 0
21/11/2014
13.45
 4,300 12.94 13.45 12.94 2,400 0 0.1
20/11/2014
13.45
 300 13.45 13.45 11.76 0 0 0
19/11/2014
13.55
 2,800 12.94 13.55 12.94 0 0 0
18/11/2014
12.89
 0 12.89 12.89 12.89 0 0 0
17/11/2014
13.45
 3,900 12.89 13.45 12.84 1,900 0 0.0
14/11/2014
12.94
 2,100 11.71 12.94 11.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |