CTCP Thương mại Hà Tây (htt)

1.40
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
(2024-12-16) 		-0.10 -6.67% 75,300 0 0
1.30
1.70
1.40
2 tháng
(2024-11-18) 		0 0% 302,900 0 0
1.30
1.70
1.40
3 tháng
(2024-10-17) 		0.10 7.69% 635,836 -7,300 -0.0
1.30
1.70
1.40
6 tháng
(2024-07-19) 		0.10 7.69% 1,112,922 -7,300 -0.0
1.30
1.70
1.40
12 tháng
(2024-01-22) 		0.40 40% 2,240,480 -47,700 -0.1
1
1.80
1.40
24 tháng
(2023-01-27) 		0 0% 6,562,656 -112,800 -0.1
1
1.80
1.40
36 tháng
(2022-02-07) 		-1.40 -50% 15,323,451 -104,800 -0.1
1
2.90
1.40
60 tháng
(2020-02-11) 		0.41 41.41% 53,164,104 -91,660 -0.1
0.50
4.10
1.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/12/2017
4.94
 723,760 4.85 4.95 4.66 1,100 5,100 -0.0
05/12/2017
4.85
 427,880 4.89 4.99 4.82 0 0 0
04/12/2017
4.89
 801,600 4.89 5 4.80 0 0 0
01/12/2017
4.89
 579,410 4.99 4.99 4.80 5,100 0 0.0
30/11/2017
4.99
 1,600,410 4.80 4.99 4.67 1,000 0 0.0
29/11/2017
4.80
 301,550 5 5 4.79 0 0 0
28/11/2017
5
 1,285,710 5 5.12 4.72 0 0 0
27/11/2017
5
 3,303,400 4.93 5.25 4.59 50,100 0 0.2
24/11/2017
4.93
 2,362,590 5.30 5.30 4.93 50,600 0 0.2
23/11/2017
5.30
 1,828,840 5.69 5.69 5.30 100 0 0.0
22/11/2017
5.69
 1,556,410 5.92 5.98 5.51 0 0 0
21/11/2017
5.92
 3,693,150 5.54 5.92 5.16 0 5,000 -0.0
20/11/2017
5.54
 1,409,610 5.95 5.95 5.54 0 150 -0.0
17/11/2017
5.95
 3,179,990 6.39 6.39 5.95 500 0 0.0
16/11/2017
6.39
 2,296,180 6.51 6.58 6.06 1,500 0 0.0
15/11/2017
6.51
 2,492,440 6.62 6.62 6.16 0 0 0
14/11/2017
6.62
 1,893,530 6.51 6.62 6.06 0 0 0
13/11/2017
6.51
 2,499,740 7 7.03 6.51 5,000 0 0.0
10/11/2017
7
 3,293,070 7.31 7.31 6.80 150 0 0.0
09/11/2017
7.31
 2,011,790 7.66 7.66 7.13 0 0 0
08/11/2017
7.66
 2,989,510 8.23 8.78 7.66 1,900 0 0.0
07/11/2017
8.23
 3,886,020 7.70 8.23 7.65 0 0 0
06/11/2017
7.70
 581,750 7.70 7.76 7.61 0 100 -0.0
03/11/2017
7.70
 332,140 7.64 7.70 7.53 0 0 0
02/11/2017
7.64
 728,760 7.39 7.65 7.42 0 0 0
01/11/2017
7.39
 228,290 7.50 7.50 7.30 0 0 0
31/10/2017
7.50
 281,690 7.50 7.53 7.30 0 0 0
30/10/2017
7.50
 395,570 7.44 7.55 7.31 0 0 0
27/10/2017
7.44
 1,301,890 7.35 7.45 7.18 0 0 0
26/10/2017
7.35
 913,930 7.40 7.47 7.25 0 0 0
25/10/2017
7.40
 406,420 7.20 7.44 7.20 0 0 0
24/10/2017
7.20
 1,487,700 6.96 7.23 6.86 0 0 0
23/10/2017
6.96
 212,350 6.95 7.10 6.85 0 0 0
20/10/2017
6.95
 139,240 6.95 7.08 6.80 0 0 0
19/10/2017
6.95
 233,020 6.97 7 6.90 0 0 0
18/10/2017
6.97
 584,130 6.94 7.09 6.91 0 0 0
17/10/2017
6.94
 244,200 6.91 7 6.80 0 0 0
16/10/2017
6.91
 537,220 6.97 7.10 6.85 100 0 0.0
13/10/2017
6.97
 188,680 6.95 7.12 6.92 0 0 0
12/10/2017
6.95
 119,850 6.95 7 6.92 0 0 0
11/10/2017
6.95
 140,820 6.95 7 6.91 0 0 0
10/10/2017
6.95
 160,010 6.95 7.10 6.90 0 0 0
09/10/2017
6.95
 121,520 6.95 7.15 6.80 0 0 0
06/10/2017
6.95
 104,590 6.95 7.17 6.91 0 0 0
05/10/2017
6.95
 135,120 6.95 7.22 6.95 0 0 0
04/10/2017
6.95
 132,660 6.95 7 6.80 0 0 0
03/10/2017
6.95
 168,460 7.01 7.10 6.78 0 0 0
02/10/2017
7.01
 128,740 7.01 7.10 6.93 0 0 0
29/09/2017
7.01
 139,910 7.03 7.10 6.90 0 0 0
28/09/2017
7.03
 203,060 7.06 7.10 7.03 0 0 0
27/09/2017
7.06
 280,630 7.07 7.18 7.06 0 0 0
26/09/2017
7.07
 359,490 7.16 7.25 7.07 0 0 0
25/09/2017
7.16
 307,490 7.04 7.20 7 0 0 0
22/09/2017
7.04
 266,850 7.04 7.20 7.02 0 2,000 -0.0
21/09/2017
7.04
 422,980 7.10 7.31 7.04 0 0 0
20/09/2017
7.10
 437,110 7.15 7.16 7.07 0 0 0
19/09/2017
7.15
 774,450 7.40 7.50 7.08 0 0 0
18/09/2017
7.40
 1,500,400 7.20 7.62 7.16 0 0 0
15/09/2017
7.20
 621,740 6.98 7.25 6.94 0 0 0
14/09/2017
6.98
 256,410 6.88 7 6.88 2,000 0 0.0
13/09/2017
6.88
 913,920 6.92 6.95 6.78 0 0 0
12/09/2017
6.92
 291,830 6.92 7.05 6.81 0 0 0
11/09/2017
6.92
 423,440 7.28 7.28 6.80 0 0 0
08/09/2017
7.28
 1,130,870 7.82 7.92 7.28 0 0 0
07/09/2017
7.82
 1,063,960 7.95 8.08 7.41 0 3,000 -0.0
06/09/2017
7.95
 1,775,820 8.50 8.50 7.91 1,100 5,000 -0.0
05/09/2017
8.50
 1,801,510 9.10 9.10 8.47 0 0 0
01/09/2017
9.10
 3,026,980 8.56 9.15 8.52 3,000 0 0.0
31/08/2017
8.56
 2,838,340 8 8.56 7.98 5,000 2,000 0.0
30/08/2017
8
 1,100,760 7.86 8.20 7.80 0 0 0
29/08/2017
7.86
 390,130 7.82 7.98 7.73 0 0 0
28/08/2017
7.82
 411,720 7.82 7.82 7.30 500 0 0.0
25/08/2017
7.82
 214,260 7.85 7.90 7.72 0 0 0
24/08/2017
7.85
 545,120 7.82 7.85 7.72 0 0 0
23/08/2017
7.82
 489,470 7.85 8 7.76 0 0 0
22/08/2017
7.85
 296,420 7.82 7.92 7.75 0 0 0
21/08/2017
7.82
 464,440 7.82 7.85 7.72 0 0 0
18/08/2017
7.82
 778,910 7.86 8 7.72 0 0 0
17/08/2017
7.86
 219,420 8 8.10 7.83 700 0 0.0
16/08/2017
8
 253,410 8 8.12 7.86 300 0 0.0
15/08/2017
8
 239,890 8.15 8.25 7.92 0 10,000 -0.1
14/08/2017
8.15
 994,260 8.20 8.55 8.07 0 0 0
11/08/2017
8.20
 468,480 8.02 8.25 7.85 500 0 0.0
10/08/2017
8.02
 611,090 8 8.20 7.85 500 0 0.0
09/08/2017
8
 774,110 8.16 8.16 7.80 0 5,080 -0.0
08/08/2017
8.16
 897,350 8.45 8.75 8.10 5,000 5,000 -0.0
07/08/2017
8.45
 1,697,270 7.90 8.45 7.86 6,000 0 0.0
04/08/2017
7.90
 2,015,670 8.40 8.45 7.82 8,010 4,000 0.0
03/08/2017
8.40
 1,952,410 8.84 8.85 8.23 5,010 4,000 0.0
02/08/2017
8.84
 998,240 9.50 9.55 8.84 0 0 0
01/08/2017
9.50
 1,552,060 10 10.30 9.30 0 0 0
31/07/2017
10
 1,123,740 10.55 10.60 9.82 2,000 0 0.0
28/07/2017
10.55
 1,493,320 11.20 11.60 10.45 2,000 0 0.0
27/07/2017
11.20
 1,962,760 10.50 11.20 10.35 0 0 0
26/07/2017
10.50
 760,090 10.50 10.50 10 0 4,000 -0.0
25/07/2017
10.50
 750,310 10.80 10.90 10.35 40,000 0 0.4
24/07/2017
10.80
 1,277,440 10.35 10.90 10.20 70,000 0 0.7
21/07/2017
10.35
 986,210 10.40 10.45 9.68 0 0 0
20/07/2017
10.40
 2,252,420 11.05 11.05 10.30 0 11,000 -0.1
19/07/2017
11.05
 2,023,790 11.80 11.80 11 8,000 800 0.1

Chính sách bảo mật | Điều khoản sử dụng |