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

19.20
0.10
(0.52%)
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
(2026-08-17) 		0 0% 57,800 0 0
19.10
25.30
19.10
2 tháng
(2026-07-20) 		1.67 9.52% 97,300 5,000 0.1
17.53
25.30
19.10
3 tháng
(2026-06-18) 		1.67 9.52% 147,300 9,900 0.2
17.53
25.30
19.10
6 tháng
(2026-03-20) 		1.67 9.52% 307,900 16,200 0.4
17.53
25.30
19.10
12 tháng
(2025-09-22) 		8.21 74.72% 1,067,769 19,400 0.5
10.99
59.99
19.10
24 tháng
(2024-09-26) 		8.21 74.72% 3,944,357 23,400 0.7
9.73
59.99
19.10
36 tháng
(2023-10-02) 		9.36 95.17% 4,250,077 23,300 0.7
4.75
59.99
19.10
60 tháng
(2021-10-12) 		11.71 156.34% 4,552,261 23,400 0.7
4.64
59.99
19.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/12/2025
25.11
 4,800 25.29 25.29 24.47 0 0 0
09/12/2025
25.29
 12,200 25.11 25.29 24.56 0 0 0
08/12/2025
25.47
 9,900 25.11 25.66 24.93 0 0 0
05/12/2025
25.38
 14,700 26.48 26.48 25.11 500 0 0.0
04/12/2025
25.57
 28,300 25.66 25.75 25.38 100 0 0.0
03/12/2025
25.57
 7,500 26.02 26.02 25.57 0 0 0
02/12/2025
26.20
 18,000 25.66 26.20 25.29 0 0 0
01/12/2025
25.75
 9,400 26.48 26.48 25.66 100 0 0.0
28/11/2025
26.48
 9,500 26.84 26.93 26.48 0 0 0
27/11/2025
27.12
 25,400 26.02 27.57 26.02 0 0 0
26/11/2025
25.75
 22,300 25.57 25.75 25.47 0 0 0
25/11/2025
25.75
 4,300 25.57 25.75 25.38 0 0 0
24/11/2025
25.66
 9,600 25.75 25.75 25.38 0 0 0
21/11/2025
26.02
 9,800 26.11 26.11 25.57 0 0 0
20/11/2025
26.11
 6,800 26.57 26.93 25.57 0 0 0
19/11/2025
26.66
 12,100 26.30 26.84 26.30 0 0 0
18/11/2025
26.11
 24,400 25.75 27.39 25.75 100 0 0.0
17/11/2025
26.48
 26,500 27.21 27.21 26.11 100 0 0.0
14/11/2025
27.30
 9,800 27.76 27.76 26.93 1,000 0 0.0
13/11/2025
27.30
 22,900 27.94 28.12 27.30 0 1,000 -0.0
12/11/2025
28.12
 23,700 25.57 29.03 25.57 100 2,000 -0.1
11/11/2025
25.75
 52,900 26.93 26.93 24.65 1,000 0 0.0
10/11/2025
26.93
 127,400 31.04 31.04 26.93 0 2,300 -0.1
07/11/2025
31.68
 74,400 31.96 33.97 30.50 100 0 0.0
06/11/2025: Cổ tức tiền mặt tỉ lệ: 250%
06/11/2025
34.06
 99,500 38.90 38.90 33.14 0 0 0
05/11/2025
38.35
 172,300 38.75 38.92 38.12 2,300 0 0.2
04/11/2025
38.63
 138,700 39.38 39.38 38.06 1,500 0 0.1
03/11/2025
39.32
 272,300 39.49 39.49 37.89 0 700 -0.0
31/10/2025
38.00
 142,500 37.20 39.21 37.20 0 0 0
30/10/2025
37.03
 59,000 37.60 37.60 36.57 0 0 0
29/10/2025
37.09
 101,400 38.52 38.52 36.97 700 0 0.0
28/10/2025
38.12
 51,300 39.44 39.44 38.06 100 0 0.0
27/10/2025
39.38
 179,000 39.78 40.41 39.15 700 0 0.0
24/10/2025
39.21
 100,800 36.97 40.47 36.69 0 0 0
23/10/2025
37.15
 12,700 36.92 37.49 36.63 0 0 0
22/10/2025
36.86
 7,300 36.92 36.92 36.17 0 0 0
21/10/2025
37.15
 200 37.20 37.20 37.15 0 0 0
20/10/2025
36.75
 10,900 37.20 37.60 36.06 0 0 0
17/10/2025
37.78
 14,900 38.00 38.00 37.43 0 0 0
16/10/2025
38.06
 6,000 38.00 38.12 37.83 0 2,500 -0.2
15/10/2025
38.06
 6,800 37.89 38.06 37.89 0 0 0
14/10/2025
37.72
 18,100 37.55 37.95 37.43 0 0 0
13/10/2025
37.89
 11,500 37.20 38.06 36.75 0 0 0
10/10/2025
37.60
 28,100 36.80 38.06 36.75 0 0 0
09/10/2025
36.63
 27,100 36.29 37.20 36.29 0 0 0
08/10/2025
36.34
 14,900 36.40 36.52 36.06 0 0 0
07/10/2025
36.63
 14,800 36.34 36.86 36.12 0 0 0
06/10/2025
36.57
 37,400 37.78 37.78 35.71 0 0 0
03/10/2025
38.35
 20,700 38.86 38.86 38.18 0 0 0
02/10/2025
39.21
 14,100 38.35 39.32 38.29 0 0 0
01/10/2025
38.23
 33,600 38.92 38.92 38.23 0 0 0
30/09/2025
40.06
 32,800 41.21 41.21 37.78 0 0 0
29/09/2025
41.32
 34,200 40.29 41.44 40.29 0 0 0
26/09/2025
40.29
 28,200 39.84 40.64 39.84 900 0 0.1
25/09/2025
39.49
 17,600 38.46 39.61 38.18 0 0 0
24/09/2025
38.35
 13,700 38.92 38.92 37.89 0 0 0
23/09/2025
38.52
 31,100 36.63 38.52 36.63 0 0 0
22/09/2025
36.63
 10,100 36.23 36.92 36.17 0 0 0
19/09/2025
36.17
 24,300 35.03 36.34 34.91 0 0 0
18/09/2025
35.31
 6,100 35.43 35.43 35.14 0 0 0
17/09/2025
35.49
 15,700 35.54 35.54 35.03 0 0 0
16/09/2025
35.54
 8,600 35.49 35.60 35.37 0 0 0
15/09/2025
35.03
 55,200 35.14 36.06 34.91 0 0 0
12/09/2025
35.14
 14,500 34.63 35.14 34.57 0 0 0
11/09/2025
35.09
 23,700 34.91 35.14 33.37 0 0 0
10/09/2025
34.97
 11,700 34.91 35.37 34.91 0 0 0
09/09/2025
35.26
 19,600 34.63 35.26 34.46 0 0 0
08/09/2025
34.46
 29,100 35.54 35.54 34.46 0 0 0
05/09/2025
35.37
 23,000 35.31 35.66 35.20 0 0 0
04/09/2025
35.14
 22,400 35.54 35.71 35.14 0 0 0
03/09/2025
35.83
 26,900 36.06 36.06 35.26 0 0 0
02/09/2025
59.80
 162,047 56.80 59.80 52.70 0 0 0
01/09/2025
37.80
 501 38 38 37.80 0 0 0
29/08/2025
35.60
 20,900 34.63 36.29 34.63 0 0 0
28/08/2025
34.17
 32,200 33.48 35.49 33.48 0 0 0
27/08/2025
33.71
 29,200 31.88 33.77 31.82 0 2,400 -0.1
26/08/2025
31.94
 28,600 31.77 31.99 31.65 0 0 0
25/08/2025
31.71
 15,900 32.11 32.28 31.14 0 0 0
22/08/2025
31.99
 42,200 31.77 32.62 31.71 0 0 0
21/08/2025
31.48
 17,200 31.77 32.05 31.48 400 0 0.0
20/08/2025
31.71
 19,400 31.88 32.40 31.19 0 0 0
19/08/2025
31.88
 23,600 32.05 32.22 31.48 0 0 0
18/08/2025
31.71
 98,100 31.02 33.20 30.91 0 0 0
15/08/2025
30.51
 44,300 30.33 31.19 30.11 0 0 0
14/08/2025
30.33
 15,300 30.33 30.39 30.22 0 0 0
13/08/2025
30.33
 22,000 30.45 30.45 30.11 1,000 0 0.1
12/08/2025
30.33
 40,400 30.39 30.85 30.22 0 0 0
11/08/2025
30.79
 33,600 30.05 30.85 29.82 0 0 0
08/08/2025
29.82
 17,400 29.02 29.88 29.02 0 0 0
07/08/2025
29.19
 10,700 28.62 29.19 28.62 0 0 0
06/08/2025
28.62
 6,300 28.62 28.62 28.56 100 0 0.0
05/08/2025
28.56
 6,000 28.67 28.67 28.56 0 700 -0.0
04/08/2025
28.85
 3,400 28.67 28.85 28.56 0 0 0
01/08/2025
28.67
 1,000 28.56 28.73 28.56 0 0 0
31/07/2025
28.73
 14,700 28.73 28.90 28.62 0 4,300 -0.2
30/07/2025
28.67
 24,500 28.67 28.90 28.62 0 3,700 -0.2
29/07/2025
28.79
 21,300 29.25 29.48 28.79 0 400 -0.0
28/07/2025
29.19
 12,200 29.65 29.76 29.19 0 0 0
25/07/2025
29.48
 3,500 29.65 29.71 29.36 0 0 0
24/07/2025
29.53
 12,600 29.53 29.53 29.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |