Tổng Công ty Thương mại Hà Nội - CTCP (htm)

9.20
-0.60
(-6.12%)
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
(2025-11-05) 		-0.10 -1.01% 24,600 0 0
9
11.40
9.20
2 tháng
(2025-10-06) 		-0.60 -5.77% 73,300 0 0
9
11.40
9.20
3 tháng
(2025-09-08) 		-0.30 -2.97% 105,700 0 0
9
13.40
9.20
6 tháng
(2025-06-09) 		0 0% 319,500 0 0
9
13.40
9.20
12 tháng
(2024-12-10) 		0.30 3.16% 748,905 0 0
8.30
13.40
9.20
24 tháng
(2023-12-18) 		-2.40 -19.67% 1,302,255 -391 -0.0
8.30
14.20
9.20
36 tháng
(2022-12-21) 		-3.70 -27.41% 1,700,297 -391 -0.0
8.30
18.60
9.20
60 tháng
(2020-12-31) 		-2.70 -21.60% 9,401,667 -391 -0.0
8.30
24.20
9.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/01/2023
12.30
 7,500 13.70 13.70 12.20 0 0 0
12/01/2023
13.70
 0 13.70 13.70 13.70 0 0 0
11/01/2023
13.70
 0 13.70 13.70 13.70 0 0 0
10/01/2023
13.70
 0 13.70 13.70 13.70 0 0 0
09/01/2023
13.70
 0 13.70 13.70 13.70 0 0 0
06/01/2023
13.70
 1,000 15 15 13.70 0 0 0
05/01/2023
15
 10,100 13.80 15.80 13.40 0 0 0
04/01/2023
13.80
 1,700 15.70 15.70 13.80 0 0 0
03/01/2023
15.70
 3,000 17.80 17.80 15.60 0 0 0
30/12/2022
17.80
 31,400 17.10 18.90 14.80 0 0 0
29/12/2022
17.10
 37,700 17 19 14.50 0 0 0
28/12/2022
17
 500 16.20 17 17 0 0 0
27/12/2022
16.20
 3,000 15.50 16.20 15.20 0 0 0
26/12/2022
15.50
 3,200 15 15.50 14.50 0 0 0
23/12/2022
15
 600 13.80 15 14 0 0 0
22/12/2022
13.80
 2,700 13.50 13.80 13.50 0 0 0
21/12/2022
13.50
 5,600 12.70 14.40 13.50 0 0 0
20/12/2022
12.70
 3,400 14.50 14.70 12.70 0 0 0
19/12/2022
14.50
 12,700 17.20 17.20 14.50 0 0 0
16/12/2022
17.20
 9,400 17.30 17.40 14.20 0 0 0
15/12/2022
17.30
 37,000 16.10 19 14.90 0 0 0
14/12/2022
16.10
 11,700 16.20 20 16.10 0 0 0
13/12/2022
16.20
 9,100 15.60 21.80 16.20 0 0 0
12/12/2022
15.60
 8,108 18 21 15.60 0 0 0
09/12/2022
18
 11,200 18.40 20.50 15.70 0 0 0
08/12/2022
18.40
 6,523 15.50 18.80 17.70 0 0 0
07/12/2022
15.50
 18,400 16.50 17.50 15.50 0 0 0
06/12/2022
16.50
 28,822 14.40 16.50 14.20 0 0 0
05/12/2022
14.40
 0 14.40 14.40 14.40 0 0 0
02/12/2022
14.40
 0 14.40 14.40 14.40 0 0 0
01/12/2022
14.40
 0 14.40 14.40 14.40 0 0 0
30/11/2022
14.40
 100 13.90 14.40 14.40 0 0 0
29/11/2022
13.90
 200 12.80 13.90 12.80 0 0 0
28/11/2022
12.80
 0 12.80 12.80 12.80 0 0 0
25/11/2022
12.80
 0 12.80 12.80 12.80 0 0 0
24/11/2022
12.80
 0 12.80 12.80 12.80 0 0 0
23/11/2022
12.80
 0 12.80 12.80 12.80 0 0 0
22/11/2022
12.80
 100 12 12.80 12.80 0 0 0
21/11/2022
12
 0 12 12 12 0 0 0
18/11/2022
12
 0 12 12 12 0 0 0
17/11/2022
12
 0 12 12 12 0 0 0
16/11/2022
12
 0 12 12 12 0 0 0
15/11/2022
12
 0 12 12 12 0 0 0
14/11/2022
12
 0 12 12 12 0 0 0
11/11/2022
12
 0 9.80 12 9.80 0 0 0
10/11/2022
9.80
 13,800 11.50 12.50 9.80 0 0 0
09/11/2022
11.50
 100 12 12 11.50 0 0 0
08/11/2022
12
 3,200 11.40 12.50 9.80 0 0 0
07/11/2022
11.40
 13,800 13.40 13.40 11.40 0 0 0
04/11/2022
13.40
 1,300 15.60 15.60 13.40 0 0 0
03/11/2022
15.60
 100 15.60 15.60 15.60 0 0 0
02/11/2022
15.60
 0 15.90 15.60 15.90 0 0 0
01/11/2022
15.90
 300 15.40 15.90 15.40 0 0 0
31/10/2022
15.40
 0 15.40 15.40 15.40 0 0 0
28/10/2022
15.40
 400 15.40 15.40 15.40 0 0 0
27/10/2022
15.40
 0 15.40 15.40 15.40 0 0 0
26/10/2022
15.40
 100 15 15.40 15.40 0 0 0
25/10/2022
15
 600 14 15 15 0 0 0
24/10/2022
14
 2,100 17 17.80 14 0 0 0
21/10/2022
17
 400 16.10 17 15.70 0 0 0
20/10/2022
16.10
 5,100 16 18.40 16.10 0 0 0
19/10/2022
16
 122 15 16 16 0 0 0
18/10/2022
15
 100 15.20 15.20 15 0 0 0
17/10/2022
15.20
 0 15.20 15.20 15.20 0 0 0
14/10/2022
15.20
 0 15.90 15.20 15.90 0 0 0
13/10/2022
15.90
 4,100 16 16 15 0 0 0
12/10/2022
16
 0 16 16 16 0 0 0
11/10/2022
16
 0 16 16 16 0 0 0
10/10/2022
16
 0 16 16 16 0 0 0
07/10/2022
16
 0 16 16 16 0 0 0
06/10/2022
16
 100 16.40 16.40 16 0 0 0
05/10/2022
16.40
 1 15.10 16.40 15.10 0 0 0
04/10/2022
15.10
 0 16.40 15.10 16.40 0 0 0
03/10/2022
16.40
 2,300 16.70 16.70 14.90 0 0 0
30/09/2022
16.70
 300 15.40 16.70 16.70 0 0 0
29/09/2022
15.40
 800 15.20 15.40 15.20 0 0 0
28/09/2022
15.20
 0 15.20 15.20 15.20 0 0 0
27/09/2022
15.20
 100 17.20 17.20 15.20 0 0 0
26/09/2022
17.20
 0 17.20 17.20 17.20 0 0 0
23/09/2022
17.20
 0 16.90 17.20 16.90 0 0 0
22/09/2022
16.90
 8,000 16.80 17.30 16.90 0 0 0
21/09/2022
16.80
 0 16.80 16.80 16.80 0 0 0
20/09/2022
16.80
 200 16.10 16.80 16.80 0 0 0
19/09/2022
16.10
 1,100 16.10 16.10 16.10 0 0 0
16/09/2022
16.10
 0 16.20 16.10 16.20 0 0 0
15/09/2022
16.20
 2,100 15.30 16.20 14 0 0 0
14/09/2022
15.30
 100 16.30 16.30 15.30 0 0 0
13/09/2022
16.30
 0 16.30 16.30 16.30 0 0 0
12/09/2022
16.30
 42 16.30 16.30 16.30 0 0 0
09/09/2022
16.30
 100 16 16.30 16.30 0 0 0
08/09/2022
16
 3,100 16.60 16.60 16 0 0 0
07/09/2022
16.60
 5,500 16 16.70 15.70 0 0 0
06/09/2022
16
 6,200 16.70 16.70 15 0 0 0
05/09/2022
16.70
 500 16.80 16.80 16.70 0 0 0
31/08/2022
16.80
 3,500 16.80 16.80 16.60 0 0 0
30/08/2022
16.80
 5,500 16.50 16.80 16.60 0 0 0
29/08/2022
16.50
 6,000 17.50 17.50 16.20 0 0 0
26/08/2022
17.50
 700 17.90 17.90 17.50 0 0 0
25/08/2022
17.90
 3,000 17.30 17.90 17.90 0 0 0
24/08/2022
17.30
 600 18.30 18.30 17.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |