CTCP Chế tạo Biến thế và Vật liệu Điện Hà Nội (bth)

21.20
0.60
(2.91%)
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
(2026-07-01) 		-0.80 -3.65% 79,300 -4,100 0
20.50
23.50
21.20
2 tháng
(2026-06-01) 		-1.40 -6.22% 114,100 -4,200 0
20.50
23.50
21.20
3 tháng
(2026-05-04) 		-2.80 -11.72% 205,600 -4,900 0
20.50
23.90
21.20
6 tháng
(2026-02-02) 		-3.80 -15.26% 643,200 29,100 1.0
20.50
25.40
21.20
12 tháng
(2025-08-05) 		-10.18 -32.55% 4,124,000 30,100 1.1
20.50
45.26
21.20
24 tháng
(2024-08-12) 		3.22 18.04% 7,926,285 37,847 1.7
16.65
45.26
21.20
36 tháng
(2023-08-16) 		14.30 210.51% 8,035,528 37,547 1.6
6.80
45.26
21.20
60 tháng
(2021-08-26) 		13.33 171.39% 8,155,312 37,547 1.7
5.08
45.26
21.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/10/2025
41.19
 28,100 40.31 41.69 40.24 0 0 0
09/10/2025
40.12
 27,100 39.74 40.75 39.74 0 0 0
08/10/2025
39.81
 14,900 39.87 39.99 39.49 0 0 0
07/10/2025
40.12
 14,800 39.81 40.37 39.56 0 0 0
06/10/2025
40.06
 37,400 41.37 41.37 39.12 0 0 0
03/10/2025
42.00
 20,800 42.56 42.56 41.81 0 0 0
02/10/2025
42.94
 14,100 42.00 43.07 41.94 0 0 0
01/10/2025
41.87
 33,600 42.63 42.63 41.87 0 0 0
30/09/2025
43.88
 32,800 45.13 45.13 41.37 0 0 0
29/09/2025
45.26
 34,200 44.13 45.39 44.13 0 0 0
26/09/2025
44.13
 28,200 43.63 44.51 43.63 900 0 0.1
25/09/2025
43.25
 17,600 42.13 43.38 41.81 0 0 0
24/09/2025
42.00
 13,700 42.63 42.63 41.50 0 0 0
23/09/2025
42.25
 31,300 40.12 42.25 40.12 0 0 0
22/09/2025
40.12
 10,100 39.68 40.43 39.62 0 0 0
19/09/2025
39.62
 24,300 38.36 39.81 38.24 0 0 0
18/09/2025
38.68
 6,100 38.80 38.80 38.49 0 0 0
17/09/2025
38.87
 15,700 38.93 38.93 38.36 0 0 0
16/09/2025
38.93
 8,600 38.87 38.99 38.74 0 0 0
15/09/2025
38.36
 55,200 38.49 39.49 38.24 0 0 0
12/09/2025
38.61
 16,100 37.93 38.61 37.86 0 0 0
11/09/2025
38.43
 23,900 38.24 38.49 36.55 0 0 0
10/09/2025
38.30
 11,700 38.24 38.74 38.24 0 0 0
09/09/2025
38.87
 19,700 37.93 38.87 37.74 0 0 0
08/09/2025
37.86
 29,600 38.93 38.93 37.74 0 0 0
05/09/2025
38.74
 23,000 38.68 39.05 38.55 0 0 0
04/09/2025
38.49
 22,400 38.93 39.12 38.49 0 0 0
03/09/2025
39.24
 26,900 39.49 39.49 38.61 0 0 0
29/08/2025
38.99
 20,900 37.93 39.74 37.93 0 0 0
28/08/2025
37.42
 32,200 36.67 38.87 36.67 0 0 0
27/08/2025
36.61
 29,500 34.92 36.99 34.85 0 2,400 -0.1
26/08/2025
34.98
 28,600 34.79 35.04 34.67 0 0 0
25/08/2025
34.73
 15,900 35.17 35.36 34.10 0 0 0
22/08/2025
35.04
 42,200 34.79 35.73 34.73 0 0 0
21/08/2025
34.79
 17,300 34.79 35.10 34.48 400 0 0.0
20/08/2025
34.73
 19,500 34.92 35.48 34.16 0 0 0
19/08/2025
34.92
 23,600 35.10 35.29 34.48 0 0 0
18/08/2025
34.73
 98,100 33.98 36.36 33.85 0 0 0
15/08/2025
33.41
 44,300 33.22 34.16 32.97 0 0 0
14/08/2025
33.22
 15,300 33.22 33.29 33.10 0 0 0
13/08/2025
33.22
 22,000 33.35 33.35 32.97 1,000 0 0.1
12/08/2025
33.47
 41,200 33.29 33.79 33.10 0 0 0
11/08/2025
33.73
 33,600 32.91 33.79 32.66 0 0 0
08/08/2025
32.66
 17,400 31.78 32.72 31.78 0 0 0
07/08/2025
31.97
 10,700 31.34 31.97 31.34 0 0 0
06/08/2025
31.34
 6,300 31.34 31.34 31.28 100 0 0.0
05/08/2025
31.28
 6,000 31.41 31.41 31.28 0 700 -0.0
04/08/2025
31.59
 3,400 31.41 31.59 31.28 0 0 0
01/08/2025
31.41
 1,000 31.28 31.47 31.28 0 0 0
31/07/2025
31.47
 14,700 31.47 31.66 31.34 0 4,300 -0.2
30/07/2025
31.41
 24,500 31.41 31.66 31.34 0 3,700 -0.2
29/07/2025
31.53
 21,300 32.03 32.28 31.53 0 400 -0.0
28/07/2025
32.22
 12,300 32.47 32.60 31.97 0 0 0
25/07/2025
32.28
 3,500 32.47 32.53 32.16 0 0 0
24/07/2025
32.35
 12,600 32.35 32.35 31.97 0 0 0
23/07/2025
32.53
 32,700 32.22 32.72 32.22 0 800 -0.0
22/07/2025
32.03
 27,100 32.41 32.41 31.91 0 2,000 -0.1
21/07/2025
32.53
 19,800 32.53 32.72 32.35 100 0 0.0
18/07/2025
32.60
 16,700 32.47 32.79 32.41 0 0 0
17/07/2025
32.47
 11,700 32.41 32.72 32.41 0 0 0
16/07/2025
32.47
 7,100 32.60 32.60 32.47 0 0 0
15/07/2025
32.66
 7,400 32.66 32.72 32.47 0 0 0
14/07/2025
32.53
 25,800 32.66 32.85 32.47 0 0 0
11/07/2025
32.72
 28,200 32.91 32.91 32.60 700 0 0.0
10/07/2025
32.72
 28,900 32.97 33.04 32.72 100 1,400 -0.1
09/07/2025
33.22
 19,000 33.35 33.41 32.97 0 0 0
08/07/2025
33.41
 15,200 33.41 33.66 33.29 100 0 0
07/07/2025
33.29
 16,500 33.47 33.66 33.22 300 0 0.0
04/07/2025
33.66
 19,100 33.54 33.66 33.41 0 0 0
03/07/2025
33.35
 14,800 33.35 33.66 32.97 400 0 0.0
02/07/2025
33.35
 22,100 33.47 33.60 33.22 400 0 0.0
01/07/2025
33.73
 42,800 33.85 33.98 33.41 1,500 0 0.1
30/06/2025
33.85
 60,400 34.10 34.85 33.79 1,400 0 0.1
27/06/2025
33.66
 72,300 34.29 34.48 33.66 15,000 0 0.8
26/06/2025
34.16
 79,100 33.22 34.23 32.72 0 0 0
25/06/2025
32.91
 30,700 33.16 33.22 32.72 0 0 0
24/06/2025
32.85
 42,300 33.29 33.47 32.60 0 0 0
23/06/2025
33.29
 131,600 36.67 36.67 32.60 0 0 0
20/06/2025
32.47
 41,900 33.47 33.47 31.97 0 0 0
19/06/2025
33.22
 39,600 33.47 33.85 33.04 0 0 0
18/06/2025
33.54
 78,100 32.60 34.10 32.53 0 0 0
17/06/2025
32.41
 22,400 32.03 32.91 31.97 0 0 0
16/06/2025
32.10
 28,100 31.91 32.22 31.91 0 0 0
13/06/2025
31.91
 8,600 31.91 31.91 31.53 0 0 0
12/06/2025
32.16
 10,300 32.03 32.16 31.72 0 0 0
11/06/2025
31.97
 13,200 32.28 32.41 31.34 0 0 0
10/06/2025
32.22
 12,400 31.47 32.28 31.47 0 0 0
09/06/2025
31.53
 25,700 31.72 32.35 31.34 0 0 0
06/06/2025
31.91
 14,300 32.60 32.91 31.91 0 0 0
05/06/2025
32.28
 19,000 32.60 32.60 31.97 0 0 0
04/06/2025
32.72
 59,500 31.03 33.10 31.03 0 0 0
03/06/2025
30.90
 34,800 31.34 31.59 30.59 0 0 0
02/06/2025
31.22
 51,500 32.03 32.28 30.47 0 200 0
30/05/2025
33.10
 105,900 34.79 34.79 32.53 0 0 0
29/05/2025
30.28
 41,400 30.28 30.28 30.28 0 0 0
28/05/2025
26.20
 7,500 26.33 26.39 26.20 0 0 0
27/05/2025
26.52
 2,600 26.20 26.52 26.20 0 0 0
26/05/2025
26.64
 2,500 26.08 26.64 25.83 0 0 0
23/05/2025
26.52
 700 26.64 26.64 26.52 0 0 0
22/05/2025
26.14
 8,300 26.01 26.89 26.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |