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

10.90
-1
(-8.40%)
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
(2024-04-22) 		-0.30 -2.46% 23,500 0 0
11.10
13.20
11.90
2 tháng
(2024-03-21) 		1.30 12.26% 68,914 0 0
10.10
13.30
11.90
3 tháng
(2024-02-20) 		0.60 5.31% 74,231 0 0
10.10
13.30
11.90
6 tháng
(2023-11-22) 		1.10 10.19% 320,408 0 0
10
14.20
11.90
12 tháng
(2023-05-26) 		-1.90 -13.77% 444,574 0 0
9.10
14.30
11.90
24 tháng
(2022-05-31) 		-6.10 -33.89% 969,399 0 0
9.10
21
11.90
36 tháng
(2021-06-07) 		-5 -29.59% 3,925,031 0 0
9.10
24.20
11.90
60 tháng
(2019-06-17) 		4.44 59.62% 51,655,275 -504 -0.0
7.06
24.20
11.90
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
11.90
-0.80
 200 11.90 11.90 11.90 0 0 0
#2 16/05/2024
12.70
1.60
 9,700 12.70 12.70 10.30 0 0 0
#3 15/05/2024
11.10
-2.10
 500 11.10 11.10 11.10 0 0 0
#4 14/05/2024
13.20
0.30
 2,000 11 13.20 11 0 0 0
#5 13/05/2024
12.90
1.40
 6,900 12.90 12.90 10.20 0 0 0
#6 10/05/2024
11.50
0
 0 11.50 11.50 11.50 0 0 0
#7 09/05/2024
11.50
0
 0 11.50 11.50 11.50 0 0 0
#8 08/05/2024
11.50
0
 0 11.50 11.50 11.50 0 0 0
#9 07/05/2024
11.50
0.20
 1,200 11.50 11.50 11.50 0 0 0
#10 06/05/2024
11.30
0
 0 11.30 11.30 11.30 0 0 0
#11 03/05/2024
11.30
0
 0 11.30 11.30 11.30 0 0 0
#12 02/05/2024
11.30
0
 0 11.30 11.30 11.30 0 0 0
#13 26/04/2024
11.30
-0.40
 1,000 11.30 11.30 11.30 0 0 0
#14 25/04/2024
11.70
-0.50
 2,000 11.70 11.70 11.70 0 0 0
#15 24/04/2024
12.20
0
 0 12.20 12.20 12.20 0 0 0
#16 23/04/2024
12.20
0
 0 12.20 12.20 12.20 0 0 0
#17 22/04/2024
12.20
0
 0 12.20 12.20 12.20 0 0 0
#18 19/04/2024
12.20
-0.60
 1,000 12.20 12.20 12.20 0 0 0
#19 17/04/2024
12.80
0
 0 12.80 12.80 12.80 0 0 0
#20 16/04/2024
12.80
-0.20
 400 12.80 12.80 12.80 0 0 0
#21 15/04/2024
13
-0.30
 200 13 13 13 0 0 0
#22 12/04/2024
13.30
0
 0 13.30 13.30 13.30 0 0 0
#23 11/04/2024
13.30
0
 0 13.30 13.30 13.30 0 0 0
#24 10/04/2024
13.30
0
 0 13.30 13.30 13.30 0 0 0
#25 09/04/2024
13.30
0
 0 13.30 13.30 13.30 0 0 0
#26 02/04/2024
13.30
0.30
 100 13.30 13.30 13.30 0 0 0
#27 01/04/2024
13
2.40
 1,100 12.70 14.10 11.10 0 0 0
#28 29/03/2024
10.60
-0.50
 20,400 11.60 13.10 10.60 0 0 0
#29 28/03/2024
11.10
1
 20,101 11.60 11.60 11.10 0 0 0
#30 27/03/2024
10.10
-1.50
 1,000 10.10 10.10 10.10 0 0 0
#31 26/03/2024
11.60
1
 100 11.60 11.60 11.60 0 0 0
#32 25/03/2024
10.60
0
 0 10.60 10.60 10.60 0 0 0
#33 22/03/2024
10.60
0
 1 10.60 10.60 10.60 0 0 0
#34 21/03/2024
10.60
-0.70
 1,012 10.60 10.60 10.60 0 0 0
#35 20/03/2024
11.30
0
 0 11.30 11.30 11.30 0 0 0
#36 19/03/2024
11.30
0
 0 11.30 11.30 11.30 0 0 0
#37 18/03/2024
11.30
0
 0 11.30 11.30 11.30 0 0 0
#38 15/03/2024
11.30
0
 0 11.30 11.30 11.30 0 0 0
#39 14/03/2024
11.30
0
 0 11.30 11.30 11.30 0 0 0
#40 13/03/2024
11.30
0
 0 11.30 11.30 11.30 0 0 0
#41 12/03/2024
11.30
0.70
 201 11.30 11.30 11.30 0 0 0
#42 11/03/2024
10.60
-0.90
 901 10.60 10.60 10.60 0 0 0
#43 08/03/2024
11.50
0.80
 210 11.50 11.50 11.50 0 0 0
#44 07/03/2024
10.70
-0.90
 100 10.70 10.70 10.70 0 0 0
#45 06/03/2024
11.60
0
 0 11.60 11.60 11.60 0 0 0
#46 05/03/2024
11.60
0
 0 11.60 11.60 11.60 0 0 0
#47 04/03/2024
11.60
-0.20
 100 11.60 11.60 11.60 0 0 0
#48 01/03/2024
11.80
0
 1 11.50 11.50 11.50 0 0 0
#49 29/02/2024
11.80
-0.20
 2,800 11 11.80 11 0 0 0
#50 28/02/2024
12
0
 0 12 12 12 0 0 0
#51 27/02/2024
12
0
 0 12 12 12 0 0 0
#52 26/02/2024
12
-0.20
 100 12 12 12 0 0 0
#53 23/02/2024
12.20
0
 4 12.20 12.20 12.20 0 0 0
#54 22/02/2024
12.20
0
 0 12.20 12.20 12.20 0 0 0
#55 21/02/2024
12.20
0.90
 900 12.20 12.20 12.20 0 0 0
#56 20/02/2024
11.30
0
 0 11.30 11.30 11.30 0 0 0
#57 19/02/2024
11.30
0
 0 11.30 11.30 11.30 0 0 0
#58 16/02/2024
11.30
-0.30
 110 11.30 11.30 11.30 0 0 0
#59 15/02/2024
11.60
0
 0 11.60 11.60 11.60 0 0 0
#60 07/02/2024
11.60
-0.40
 0 11.60 11.60 11.60 0 0 0
#61 06/02/2024
12
-0.70
 6,800 11.10 12 11.10 0 0 0
#62 05/02/2024
12.70
0
 0 12.70 12.70 12.70 0 0 0
#63 02/02/2024
12.70
1.60
 1,700 12.60 12.70 12.60 0 0 0
#64 01/02/2024
11.10
-1.90
 5,515 11.30 11.30 11.10 0 0 0
#65 31/01/2024
13
0
 0 13 13 13 0 0 0
#66 30/01/2024
13
0.10
 100 13 13 13 0 0 0
#67 29/01/2024
12.90
1
 1,100 11.70 12.90 11.70 0 0 0
#68 26/01/2024
11.90
-0.60
 700 11.90 11.90 11.90 0 0 0
#69 25/01/2024
12.50
1.60
 1,000 11.60 12.50 11.60 0 0 0
#70 24/01/2024
10.90
-1.20
 100 10.90 10.90 10.90 0 0 0
#71 23/01/2024
12.10
0
 1 12.10 12.10 12.10 0 0 0
#72 22/01/2024
12.10
0
 0 12.10 12.10 12.10 0 0 0
#73 19/01/2024
12.10
-0.80
 100 12.10 12.10 12.10 0 0 0
#74 18/01/2024
12.90
0.70
 1,200 12.90 12.90 12.90 0 0 0
#75 17/01/2024
12.20
-0.60
 500 12.20 12.20 12.20 0 0 0
#76 16/01/2024
12.80
-0.30
 600 12.30 12.80 12.30 0 0 0
#77 15/01/2024
13.10
-0.30
 700 11.40 13.10 11.40 0 0 0
#78 12/01/2024
13.40
1.40
 6,800 11.70 13.40 11.70 0 0 0
#79 11/01/2024
12
-0.40
 1,000 11.30 12 11.30 0 0 0
#80 10/01/2024
12.40
-0.20
 1,700 12.10 12.40 12.10 0 0 0
#81 09/01/2024
12.60
1.30
 7,100 11.30 12.80 11.30 0 0 0
#82 08/01/2024
11.30
-1.40
 100 11.30 11.30 11.30 0 0 0
#83 05/01/2024
12.70
-0.10
 100 12.70 12.70 12.70 0 0 0
#84 04/01/2024
12.80
0
 0 12.80 12.80 12.80 0 0 0
#85 03/01/2024
12.80
-0.20
 100 12.80 12.80 12.80 0 0 0
#86 02/01/2024
13
0
 729 12.50 13 12.50 0 0 0
#87 29/12/2023
13
0.10
 13,000 12.50 13 12.50 0 0 0
#88 28/12/2023
12.90
0.70
 13,269 15 15 12.30 0 0 0
#89 27/12/2023
12.20
-1.10
 12,700 15 15 11.80 0 0 0
#90 26/12/2023
13.30
0
 0 13.30 13.30 13.30 0 0 0
#91 25/12/2023
13.30
0.90
 0 13.30 13.30 13.30 0 0 0
#92 22/12/2023
12.40
0.10
 14,600 13 13.90 12.20 0 0 0
#93 21/12/2023
12.30
0.10
 16,000 14.50 14.50 12 0 0 0
#94 20/12/2023
12.20
-2
 7,708 13.90 14 12.20 0 0 0
#95 19/12/2023
14.20
2
 10,000 14.20 14.20 14.20 0 0 0
#96 18/12/2023
12.20
-0.30
 13,500 14.20 14.20 11.70 0 0 0
#97 15/12/2023
12.50
0.50
 13,400 14.20 14.20 11.80 0 0 0
#98 14/12/2023
12
-0.60
 12,900 13.90 14.20 11.70 0 0 0
#99 13/12/2023
12.60
1
 15,002 14 14.20 12 0 0 0
#100 12/12/2023
11.60
-1
 11,200 13.90 14.20 11.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |