CTCP Vật tư Hậu Giang (ham)

48.50
-0.50
(-1.02%)
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) 		1.37 2.97% 10,100 0 0
45.54
49
49
2 tháng
(2025-11-28) 		2.35 5.21% 19,400 0 0
45.05
49
49
3 tháng
(2025-10-29) 		2.35 5.21% 20,200 0 0
43.09
49
49
6 tháng
(2025-07-31) 		5.78 13.88% 35,100 0 0
41.62
49
49
12 tháng
(2025-02-03) 		13.77 40.96% 112,300 0 0
33.63
49
49
24 tháng
(2024-02-07) 		21.51 83.08% 323,684 -1,000 -0.0
23.53
49
49
36 tháng
(2023-02-13) 		25.53 116.73% 521,330 -1,100 -0.0
20.87
49
49
60 tháng
(2021-02-22) 		36.14 321.10% 968,372 0 -0.0
6.94
49
49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2022
17.27
 200 17.27 17.27 17.27 0 0 0
10/11/2022
20.25
 0 20.25 20.25 20.25 0 0 0
09/11/2022
20.25
 0 20.25 20.25 20.25 0 0 0
08/11/2022
20.25
 300 20.25 20.25 20.25 0 0 0
07/11/2022
17.62
 100 17.62 17.62 17.62 0 0 0
04/11/2022
19.28
 1,000 21.91 21.91 19.28 0 0 0
03/11/2022
20.95
 1,900 20.95 20.95 20.95 0 0 0
02/11/2022
18.23
 100 18.23 18.23 18.23 0 0 0
01/11/2022
21.39
 0 21.39 21.39 21.39 0 0 0
31/10/2022
21.47
 400 21.21 21.47 21.21 0 0 0
28/10/2022
21.21
 0 21.21 21.21 21.21 0 0 0
27/10/2022
21.21
 0 21.21 21.21 21.21 0 0 0
26/10/2022
21.21
 0 21.21 21.21 21.21 0 0 0
25/10/2022
21.21
 0 21.21 21.21 21.21 0 0 0
24/10/2022
21.21
 0 21.21 21.21 21.21 0 0 0
21/10/2022
21.21
 0 21.21 21.21 21.21 0 0 0
20/10/2022
21.21
 100 21.21 21.21 21.21 0 0 0
19/10/2022
21.04
 0 21.04 21.04 21.04 0 0 0
18/10/2022
21.04
 0 21.04 21.04 21.04 0 0 0
17/10/2022
21.04
 0 21.04 21.04 21.04 0 0 0
14/10/2022
21.04
 0 21.04 21.04 21.04 0 0 0
13/10/2022
21.04
 0 21.04 21.04 21.04 0 0 0
12/10/2022
21.04
 0 21.04 21.04 21.04 0 0 0
11/10/2022
21.04
 0 21.04 21.04 21.04 0 0 0
10/10/2022
21.04
 0 21.04 21.04 21.04 0 0 0
07/10/2022
21.04
 0 21.04 21.04 21.04 0 0 0
06/10/2022
21.04
 0 21.04 21.04 21.04 0 0 0
05/10/2022
21.04
 0 21.04 21.04 21.04 0 0 0
04/10/2022
21.21
 2,401 21.04 21.21 21.04 0 0 0
03/10/2022
21.21
 300 21.21 21.21 21.21 0 0 0
30/09/2022
20.86
 0 20.86 20.86 20.86 0 0 0
29/09/2022
21.04
 10 20.86 20.86 20.86 0 0 0
28/09/2022
21.04
 500 20.60 21.04 20.60 0 0 0
27/09/2022
20.16
 114 20.16 20.16 20.16 0 0 0
26/09/2022
21.91
 0 21.91 21.91 21.91 0 0 0
23/09/2022
21.91
 0 21.91 21.91 21.91 0 0 0
22/09/2022
21.91
 0 21.91 21.91 21.91 0 0 0
21/09/2022
21.91
 0 21.91 21.91 21.91 0 0 0
20/09/2022
21.91
 1,700 21.91 21.91 21.91 0 0 0
19/09/2022
22.26
 0 22.26 22.26 22.26 0 0 0
16/09/2022
22.17
 9,150 22.17 22.35 22.17 0 0 0
15/09/2022
22.17
 4,000 21.91 22.17 21.91 0 0 0
14/09/2022
20.60
 0 20.60 20.60 20.60 0 0 0
13/09/2022
20.60
 0 20.60 20.60 20.60 0 0 0
12/09/2022
20.60
 100 20.60 20.60 20.60 0 0 0
09/09/2022
22.17
 0 22.17 22.17 22.17 0 0 0
08/09/2022
22.17
 0 22.17 22.17 22.17 0 0 0
07/09/2022
22.17
 0 22.17 22.17 22.17 0 0 0
06/09/2022
22.35
 2,000 21.91 22.35 21.91 0 0 0
05/09/2022
21.39
 0 21.39 21.39 21.39 0 0 0
31/08/2022
21.39
 0 21.39 21.39 21.39 0 0 0
30/08/2022
21.39
 0 21.39 21.39 21.39 0 0 0
29/08/2022
21.39
 0 21.39 21.39 21.39 0 0 0
26/08/2022
21.39
 0 21.39 21.39 21.39 0 0 0
25/08/2022
21.47
 5,100 17.88 21.47 17.88 0 0 0
24/08/2022
21.04
 0 21.04 21.04 21.04 0 0 0
23/08/2022
21.04
 800 21.04 21.04 21.04 0 0 0
22/08/2022
20.60
 0 20.60 20.60 20.60 0 0 0
19/08/2022
20.60
 95,500 20.60 20.60 20.60 0 0 0
18/08/2022
22.79
 3,150 20.51 22.79 20.42 0 0 0
17/08/2022
22.09
 0 22.09 22.09 22.09 0 0 0
16/08/2022
22.09
 71,300 22.09 22.09 22.09 0 0 0
15/08/2022
20.42
 4,500 22.79 23.23 20.42 0 0 0
12/08/2022
21.04
 100 21.04 21.04 21.04 0 0 0
11/08/2022
21.04
 0 21.04 21.04 21.04 0 0 0
10/08/2022
21.04
 0 21.04 21.04 21.04 0 0 0
09/08/2022
21.04
 500 21.04 21.04 21.04 0 0 0
08/08/2022
20.51
 0 20.51 20.51 20.51 0 0 0
05/08/2022
21.47
 12,300 20.33 21.47 20.33 0 0 0
04/08/2022
21.04
 0 21.04 21.04 21.04 0 0 0
03/08/2022
21.04
 300 21.04 21.04 21.04 0 0 0
02/08/2022
22.79
 0 22.79 22.79 22.79 0 0 0
01/08/2022
22.79
 100 22.79 22.79 22.79 0 0 0
29/07/2022
20.33
 0 20.33 20.33 20.33 0 0 0
28/07/2022
20.33
 0 20.33 20.33 20.33 0 0 0
27/07/2022
20.33
 2,100 20.25 20.42 20.25 0 0 0
26/07/2022
20.16
 0 20.16 20.16 20.16 0 0 0
25/07/2022
20.16
 0 20.16 20.16 20.16 0 0 0
22/07/2022
20.16
 0 20.16 20.16 20.16 0 0 0
21/07/2022
20.16
 200 20.16 20.16 20.16 0 0 0
20/07/2022
19.81
 0 19.81 19.81 19.81 0 0 0
19/07/2022
19.81
 0 19.81 19.81 19.81 0 0 0
18/07/2022
19.81
 0 19.81 19.81 19.81 0 0 0
15/07/2022
19.81
 0 19.81 19.81 19.81 0 0 0
14/07/2022
19.81
 100 19.81 19.81 19.81 0 0 0
13/07/2022
17.27
 0 17.27 17.27 17.27 0 0 0
12/07/2022
17.27
 0 17.27 17.27 17.27 0 0 0
11/07/2022
17.27
 103 17.27 17.27 17.27 0 0 0
08/07/2022
20.25
 68 20.25 20.25 20.25 0 0 0
07/07/2022
20.60
 700 20.16 20.60 20.16 0 0 0
06/07/2022
23.66
 0 23.66 23.66 23.66 0 0 0
05/07/2022: Cổ tức tiền mặt tỉ lệ: 4%
05/07/2022
23.66
 0 23.66 23.66 23.66 0 0 0
04/07/2022
23.84
 0 23.84 23.84 23.84 0 0 0
01/07/2022
23.84
 100 23.84 23.84 23.84 0 0 0
30/06/2022
20.82
 100 20.82 20.82 20.82 0 0 0
29/06/2022
18.14
 5,019 18.14 18.14 18.14 0 0 0
28/06/2022
21.25
 2,300 21.25 21.25 21.25 0 0 0
27/06/2022
21.25
 2,500 21.25 21.25 21.25 0 0 0
24/06/2022
21.16
 0 21.16 21.16 21.16 0 0 0
23/06/2022
21.16
 0 21.16 21.16 21.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |