CTCP Thương mại Hóc Môn (htc)

23.20
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
(2024-04-19) 		2.50 12.08% 500 0 0
19.20
23.20
23.20
2 tháng
(2024-03-19) 		2.98 14.73% 87,301 0 0
19.20
24.60
23.20
3 tháng
(2024-02-19) 		4.46 23.79% 123,805 -29,500 -0.6
17.95
24.60
23.20
6 tháng
(2023-11-20) 		1.60 7.39% 324,671 -216,000 -4.5
17.95
24.60
23.20
12 tháng
(2023-05-24) 		3.51 17.84% 355,439 -216,000 -4.5
17.19
24.60
23.20
24 tháng
(2022-05-30) 		-0.43 -1.82% 1,790,592 -216,000 -4.5
12.68
25.06
23.20
36 tháng
(2021-06-03) 		3.35 16.86% 2,260,859 -216,000 -4.5
12.68
27.24
23.20
60 tháng
(2019-06-14) 		8.29 55.63% 2,603,865 -232,000 -4.9
12.02
27.24
23.20
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#3401 30/09/2010
3.79
-0.05
 1,200 3.84 3.84 3.79 0 0 0
#3402 29/09/2010
3.84
-0.15
 600 3.99 3.99 3.84 0 0 0
#3403 28/09/2010
3.99
-0.25
 200 4.23 4.23 3.99 0 0 0
#3404 27/09/2010
4.23
0.18
 100 4.05 4.23 4.23 0 0 0
#3405 24/09/2010
4.05
0
 0 4.05 4.05 4.05 0 0 0
#3406 23/09/2010
4.05
0
 0 4.05 4.05 4.05 0 0 0
#3407 22/09/2010
4.05
0.12
 100 3.94 4.05 4.05 0 0 0
#3408 21/09/2010
3.94
-0.02
 1,000 3.96 3.96 3.94 0 0 0
#3409 20/09/2010
3.96
-0.11
 1,000 4.06 4.06 3.96 0 0 0
#3410 17/09/2010
4.06
0.27
 17,000 3.80 4.06 3.84 0 0 0
#3411 16/09/2010
3.80
-0.14
 300 3.94 3.94 3.79 0 0 0
#3412 15/09/2010
3.94
0
 0 3.94 3.94 3.94 0 0 0
#3413 14/09/2010
3.94
0.25
 3,100 3.69 3.94 3.94 0 0 0
#3414 13/09/2010
3.69
-0.15
 2,100 3.84 3.84 3.69 0 0 0
#3415 10/09/2010
3.84
-0.20
 21,300 4.03 4.03 3.84 0 0 0
#3416 09/09/2010
4.03
0.05
 3,000 3.99 4.03 4.00 0 0 0
#3417 08/09/2010
3.99
-0.04
 4,200 4.02 4.03 3.94 0 0 0
#3418 07/09/2010
4.02
-0.02
 6,500 4.04 4.13 3.99 0 0 0
#3419 06/09/2010
4.04
0.25
 5,400 3.80 4.04 3.94 0 0 0
#3420 01/09/2010
3.80
-0.04
 5,900 3.84 3.84 3.74 0 0 0
#3421 31/08/2010
3.84
-0.08
 17,000 3.92 3.92 3.84 0 0 0
#3422 30/08/2010
3.92
0.03
 11,200 3.89 4.18 3.92 0 0 0
#3423 27/08/2010
3.89
0
 5,100 3.89 3.96 3.89 0 0 0
#3424 26/08/2010
3.89
-0.25
 5,200 4.13 4.13 3.89 0 0 0
#3425 25/08/2010
4.13
-0.25
 4,900 4.38 4.38 3.99 0 0 0
#3426 24/08/2010
4.38
-0.15
 4,700 4.53 4.53 4.21 0 0 0
#3427 23/08/2010
4.53
-0.06
 5,900 4.59 4.85 4.29 0 0 0
#3428 20/08/2010
4.59
-0.33
 9,600 4.92 4.92 4.59 0 0 0
#3429 19/08/2010
4.92
0
 800 4.92 4.97 4.92 0 0 0
#3430 18/08/2010
4.92
-0.02
 1,400 4.94 4.94 4.92 0 0 0
#3431 17/08/2010
4.94
-0.10
 1,400 5.04 5.04 4.94 0 0 0
#3432 16/08/2010
5.04
0.05
 10,100 4.99 5.04 5.04 0 0 0
#3433 13/08/2010
4.99
0
 1,600 4.99 4.99 4.98 0 0 0
#3434 12/08/2010
4.99
-0.05
 29,300 5.04 5.04 4.70 0 0 0
#3435 11/08/2010
5.04
0.01
 9,300 5.03 5.09 5.04 0 0 0
#3436 10/08/2010
5.03
0.01
 23,100 5.02 5.08 5.02 0 0 0
#3437 09/08/2010
5.02
-0.01
 44,300 5.03 5.04 5.01 0 0 0
#3438 06/08/2010
5.03
0
 16,400 5.03 5.04 5.03 0 0 0
#3439 05/08/2010
5.03
-0.01
 15,400 5.04 5.07 5.03 0 0 0
#3440 04/08/2010
5.04
0
 19,300 5.04 5.09 5.02 0 0 0
#3441 03/08/2010
5.04
-0.02
 15,500 5.06 5.06 5.01 0 0 0
#3442 02/08/2010
5.06
0.02
 41,000 5.04 5.06 5.02 0 0 0
#3443 30/07/2010
5.04
-0.03
 40,900 5.07 5.09 5.04 0 0 0
#3444 29/07/2010
5.07
0.03
 34,400 5.04 5.09 5.03 0 0 0
#3445 28/07/2010
5.04
-0.03
 76,500 5.07 5.07 5.01 0 0 0
#3446 27/07/2010
5.07
0.03
 39,500 5.04 5.08 5.03 0 5,400 -0.3
#3447 26/07/2010
5.04
-0.03
 45,900 5.07 5.13 5.04 0 0 0
#3448 23/07/2010
5.07
-0.02
 37,400 5.09 5.10 5.05 0 0 0
#3449 22/07/2010
5.09
0.05
 58,400 5.04 5.09 4.84 0 0 0
#3450 21/07/2010
5.04
-0.05
 54,500 5.09 5.12 4.94 0 0 0
#3451 20/07/2010
5.09
0
 24,700 5.09 5.23 5.04 0 0 0
#3452 19/07/2010
5.09
-0.22
 40,200 5.31 5.32 4.99 0 0 0
#3453 16/07/2010
5.31
-0.36
 97,700 5.67 5.67 5.31 0 0 0
#3454 15/07/2010
5.67
0.24
 118,000 5.42 5.84 5.51 0 0 0
#3455 14/07/2010
5.42
0
 119,500 5.42 5.81 5.06 0 0 0
#3456 13/07/2010
5.42
0.24
 173,800 5.18 5.43 5.41 0 0 0
#3457 12/07/2010
5.18
0.29
 110,000 4.89 5.18 4.94 0 0 0
#3458 09/07/2010
4.89
0.05
 39,000 4.84 4.89 4.83 0 0 0
#3459 08/07/2010
4.84
0.02
 34,200 4.82 4.85 4.82 0 0 0
#3460 07/07/2010
4.82
0.05
 7,800 4.78 4.84 4.80 0 0 0
#3461 06/07/2010
4.78
-0.08
 21,200 4.85 4.86 4.57 2,000 0 0.1
#3462 05/07/2010
4.85
0.05
 5,900 4.80 4.94 4.84 3,200 0 0.2
#3463 02/07/2010
4.80
-0.03
 3,000 4.83 4.94 4.80 0 0 0
#3464 01/07/2010
4.83
0
 9,800 4.83 4.84 4.76 0 0 0
#3465 30/06/2010
4.83
-0.01
 11,700 4.84 4.85 4.79 200 0 0.0
#3466 29/06/2010
4.84
0
 16,000 4.84 4.84 4.82 0 0 0
#3467 28/06/2010
4.84
0
 8,900 4.84 4.94 4.82 0 0 0
#3468 25/06/2010
4.84
-0.17
 8,600 5.02 5.02 4.67 0 0 0
#3469 24/06/2010
5.02
-0.16
 30,100 5.18 5.18 4.90 0 0 0
#3470 23/06/2010
5.18
-0.15
 40,100 5.33 5.33 5.18 0 0 0
#3471 22/06/2010
5.33
0.06
 52,800 5.27 5.61 5.33 0 0 0
#3472 21/06/2010
5.27
0.27
 49,100 5.00 5.27 5.04 0 0 0
#3473 18/06/2010
5.00
0.16
 89,000 4.84 5.04 4.84 0 0 0
#3474 17/06/2010
4.84
-0.01
 22,400 4.85 4.85 4.82 0 0 0
#3475 16/06/2010
4.85
0.03
 69,100 4.82 4.87 4.75 0 0 0
#3476 15/06/2010
4.82
-0.01
 200 4.83 4.83 4.82 0 0 0
#3477 14/06/2010
4.83
0.01
 6,000 4.82 4.83 4.79 0 0 0
#3478 11/06/2010
4.82
0.15
 57,700 4.68 5.00 4.65 0 0 0
#3479 10/06/2010
4.68
-0.09
 30,800 4.77 4.77 4.65 0 0 0
#3480 09/06/2010
4.77
-0.03
 8,400 4.79 4.79 4.65 0 0 0
#3481 08/06/2010
4.79
-0.05
 0 4.84 4.79 4.79 0 0 0
#3482 07/06/2010
4.84
0.19
 8,000 4.65 4.84 4.65 0 0 0
#3483 04/06/2010
4.65
0
 10,600 4.65 4.73 4.60 0 0 0
#3484 03/06/2010
4.65
-0.05
 6,200 4.70 4.70 4.65 0 0 0
#3485 02/06/2010
4.70
0.05
 12,200 4.65 4.70 4.65 0 0 0
#3486 01/06/2010
4.65
-0.10
 5,900 4.75 4.75 4.65 0 0 0
#3487 31/05/2010
4.75
-0.10
 4,000 4.84 4.84 4.75 0 0 0
#3488 28/05/2010
4.84
0.01
 16,100 4.83 5.08 4.66 0 0 0
#3489 27/05/2010
4.83
0.02
 17,500 4.81 4.83 4.65 0 0 0
#3490 26/05/2010
4.81
-0.02
 3,100 4.83 4.83 4.65 0 0 0
#3491 25/05/2010
4.83
0
 18,000 4.83 4.83 4.78 0 0 0
#3492 24/05/2010
4.83
0.06
 32,000 4.78 4.83 4.75 0 0 0
#3493 21/05/2010
4.78
0
 44,100 4.78 4.78 4.46 0 0 0
#3494 20/05/2010
4.78
0
 33,600 4.78 4.78 4.75 0 0 0
#3495 19/05/2010
4.78
0.22
 14,500 4.55 4.78 4.70 0 0 0
#3496 18/05/2010
4.55
-0.18
 9,300 4.74 4.78 4.55 0 0 0
#3497 17/05/2010
4.74
-0.48
 31,700 5.22 5.22 4.52 0 0 0
#3498 14/05/2010
5.22
0.12
 50,200 5.09 5.22 4.74 0 0 0
#3499 13/05/2010
5.09
-0.37
 4,000 5.47 5.47 5.09 0 0 0
#3500 12/05/2010
5.47
-0.40
 200 5.87 5.87 5.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc