CTCP Thương mại Hà Tây (htt)

1.60
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) 		0 0% 122,700 -10,400 -0.0
1.50
1.70
1.60
2 tháng
(2024-03-22) 		0.20 14.29% 338,000 -10,400 -0.0
1.40
1.70
1.60
3 tháng
(2024-02-23) 		0.40 33.33% 615,100 -10,400 -0.0
1.20
1.70
1.60
6 tháng
(2023-11-24) 		0.50 45.45% 1,926,700 -40,400 -0.0
1
1.70
1.60
12 tháng
(2023-05-24) 		0.50 45.45% 4,365,541 -61,500 -0.1
1
1.70
1.60
24 tháng
(2022-05-30) 		-0.40 -20% 9,319,949 -105,500 -0.1
1
2.50
1.60
36 tháng
(2021-06-03) 		0.10 6.67% 36,833,229 -81,900 -0.1
1
4.10
1.60
60 tháng
(2019-06-14) 		0.05 3.23% 60,861,030 -57,270 -0.0
0.50
4.10
1.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1501 06/11/2017
7.70
0
 581,750 7.70 7.76 7.61 0 100 -0.0
#1502 03/11/2017
7.70
0.06
 332,140 7.64 7.70 7.53 0 0 0
#1503 02/11/2017
7.64
0.25
 728,760 7.39 7.65 7.42 0 0 0
#1504 01/11/2017
7.39
-0.11
 228,290 7.50 7.50 7.30 0 0 0
#1505 31/10/2017
7.50
0
 281,690 7.50 7.53 7.30 0 0 0
#1506 30/10/2017
7.50
0.06
 395,570 7.44 7.55 7.31 0 0 0
#1507 27/10/2017
7.44
0.09
 1,301,890 7.35 7.45 7.18 0 0 0
#1508 26/10/2017
7.35
-0.05
 913,930 7.40 7.47 7.25 0 0 0
#1509 25/10/2017
7.40
0.20
 406,420 7.20 7.44 7.20 0 0 0
#1510 24/10/2017
7.20
0.24
 1,487,700 6.96 7.23 6.86 0 0 0
#1511 23/10/2017
6.96
0.01
 212,350 6.95 7.10 6.85 0 0 0
#1512 20/10/2017
6.95
0
 139,240 6.95 7.08 6.80 0 0 0
#1513 19/10/2017
6.95
-0.02
 233,020 6.97 7 6.90 0 0 0
#1514 18/10/2017
6.97
0.03
 584,130 6.94 7.09 6.91 0 0 0
#1515 17/10/2017
6.94
0.03
 244,200 6.91 7 6.80 0 0 0
#1516 16/10/2017
6.91
-0.06
 537,220 6.97 7.10 6.85 100 0 0.0
#1517 13/10/2017
6.97
0.02
 188,680 6.95 7.12 6.92 0 0 0
#1518 12/10/2017
6.95
0
 119,850 6.95 7 6.92 0 0 0
#1519 11/10/2017
6.95
0
 140,820 6.95 7 6.91 0 0 0
#1520 10/10/2017
6.95
0
 160,010 6.95 7.10 6.90 0 0 0
#1521 09/10/2017
6.95
0
 121,520 6.95 7.15 6.80 0 0 0
#1522 06/10/2017
6.95
0
 104,590 6.95 7.17 6.91 0 0 0
#1523 05/10/2017
6.95
0
 135,120 6.95 7.22 6.95 0 0 0
#1524 04/10/2017
6.95
0
 132,660 6.95 7 6.80 0 0 0
#1525 03/10/2017
6.95
-0.06
 168,460 7.01 7.10 6.78 0 0 0
#1526 02/10/2017
7.01
0
 128,740 7.01 7.10 6.93 0 0 0
#1527 29/09/2017
7.01
-0.02
 139,910 7.03 7.10 6.90 0 0 0
#1528 28/09/2017
7.03
-0.03
 203,060 7.06 7.10 7.03 0 0 0
#1529 27/09/2017
7.06
-0.01
 280,630 7.07 7.18 7.06 0 0 0
#1530 26/09/2017
7.07
-0.09
 359,490 7.16 7.25 7.07 0 0 0
#1531 25/09/2017
7.16
0.12
 307,490 7.04 7.20 7 0 0 0
#1532 22/09/2017
7.04
0
 266,850 7.04 7.20 7.02 0 2,000 -0.0
#1533 21/09/2017
7.04
-0.06
 422,980 7.10 7.31 7.04 0 0 0
#1534 20/09/2017
7.10
-0.05
 437,110 7.15 7.16 7.07 0 0 0
#1535 19/09/2017
7.15
-0.25
 774,450 7.40 7.50 7.08 0 0 0
#1536 18/09/2017
7.40
0.20
 1,500,400 7.20 7.62 7.16 0 0 0
#1537 15/09/2017
7.20
0.22
 621,740 6.98 7.25 6.94 0 0 0
#1538 14/09/2017
6.98
0.10
 256,410 6.88 7 6.88 2,000 0 0.0
#1539 13/09/2017
6.88
-0.04
 913,920 6.92 6.95 6.78 0 0 0
#1540 12/09/2017
6.92
0
 291,830 6.92 7.05 6.81 0 0 0
#1541 11/09/2017
6.92
-0.36
 423,440 7.28 7.28 6.80 0 0 0
#1542 08/09/2017
7.28
-0.54
 1,130,870 7.82 7.92 7.28 0 0 0
#1543 07/09/2017
7.82
-0.13
 1,063,960 7.95 8.08 7.41 0 3,000 -0.0
#1544 06/09/2017
7.95
-0.55
 1,775,820 8.50 8.50 7.91 1,100 5,000 -0.0
#1545 05/09/2017
8.50
-0.60
 1,801,510 9.10 9.10 8.47 0 0 0
#1546 01/09/2017
9.10
0.54
 3,026,980 8.56 9.15 8.52 3,000 0 0.0
#1547 31/08/2017
8.56
0.56
 2,838,340 8 8.56 7.98 5,000 2,000 0.0
#1548 30/08/2017
8
0.14
 1,100,760 7.86 8.20 7.80 0 0 0
#1549 29/08/2017
7.86
0.04
 390,130 7.82 7.98 7.73 0 0 0
#1550 28/08/2017
7.82
0
 411,720 7.82 7.82 7.30 500 0 0.0
#1551 25/08/2017
7.82
-0.03
 214,260 7.85 7.90 7.72 0 0 0
#1552 24/08/2017
7.85
0.03
 545,120 7.82 7.85 7.72 0 0 0
#1553 23/08/2017
7.82
-0.03
 489,470 7.85 8 7.76 0 0 0
#1554 22/08/2017
7.85
0.03
 296,420 7.82 7.92 7.75 0 0 0
#1555 21/08/2017
7.82
0
 464,440 7.82 7.85 7.72 0 0 0
#1556 18/08/2017
7.82
-0.04
 778,910 7.86 8 7.72 0 0 0
#1557 17/08/2017
7.86
-0.14
 219,420 8 8.10 7.83 700 0 0.0
#1558 16/08/2017
8
0
 253,410 8 8.12 7.86 300 0 0.0
#1559 15/08/2017
8
-0.15
 239,890 8.15 8.25 7.92 0 10,000 -0.1
#1560 14/08/2017
8.15
-0.05
 994,260 8.20 8.55 8.07 0 0 0
#1561 11/08/2017
8.20
0.18
 468,480 8.02 8.25 7.85 500 0 0.0
#1562 10/08/2017
8.02
0.02
 611,090 8 8.20 7.85 500 0 0.0
#1563 09/08/2017
8
-0.16
 774,110 8.16 8.16 7.80 0 5,080 -0.0
#1564 08/08/2017
8.16
-0.29
 897,350 8.45 8.75 8.10 5,000 5,000 -0.0
#1565 07/08/2017
8.45
0.55
 1,697,270 7.90 8.45 7.86 6,000 0 0.0
#1566 04/08/2017
7.90
-0.50
 2,015,670 8.40 8.45 7.82 8,010 4,000 0.0
#1567 03/08/2017
8.40
-0.44
 1,952,410 8.84 8.85 8.23 5,010 4,000 0.0
#1568 02/08/2017
8.84
-0.66
 998,240 9.50 9.55 8.84 0 0 0
#1569 01/08/2017
9.50
-0.50
 1,552,060 10 10.30 9.30 0 0 0
#1570 31/07/2017
10
-0.55
 1,123,740 10.55 10.60 9.82 2,000 0 0.0
#1571 28/07/2017
10.55
-0.65
 1,493,320 11.20 11.60 10.45 2,000 0 0.0
#1572 27/07/2017
11.20
0.70
 1,962,760 10.50 11.20 10.35 0 0 0
#1573 26/07/2017
10.50
0
 760,090 10.50 10.50 10 0 4,000 -0.0
#1574 25/07/2017
10.50
-0.30
 750,310 10.80 10.90 10.35 40,000 0 0.4
#1575 24/07/2017
10.80
0.45
 1,277,440 10.35 10.90 10.20 70,000 0 0.7
#1576 21/07/2017
10.35
-0.05
 986,210 10.40 10.45 9.68 0 0 0
#1577 20/07/2017
10.40
-0.65
 2,252,420 11.05 11.05 10.30 0 11,000 -0.1
#1578 19/07/2017
11.05
-0.75
 2,023,790 11.80 11.80 11 8,000 800 0.1
#1579 18/07/2017
11.80
-0.05
 1,488,330 11.85 12 11.05 0 21,000 -0.2
#1580 17/07/2017
11.85
-0.70
 2,746,720 12.55 13.30 11.70 11,000 0 0.1
#1581 14/07/2017
12.55
-0.45
 3,256,590 13 13 12.10 0 0 0
#1582 13/07/2017
13
-0.95
 1,088,250 13.95 13.95 13 0 0 0
#1583 12/07/2017
13.95
-1
 803,110 14.95 14.95 13.95 0 0 0
#1584 11/07/2017
14.95
-1.10
 36,290 16.05 16.05 14.95 0 0 0
#1585 10/07/2017
16.05
-1.20
 308,770 17.25 17.25 16.05 900 0 0.0
#1586 07/07/2017
17.25
1.10
 2,064,860 16.15 17.25 16.15 18,280 0 0.3
#1587 06/07/2017
16.15
1.05
 1,510,210 15.10 16.15 16.15 1,900 0 0.0
#1588 05/07/2017
15.10
0
 1,913,900 15.10 15.10 13.70 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |