CTCP Vận tải Hà Tiên (htv)

12.05
-0.05
(-0.41%)
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) 		-0.85 -6.56% 42,900 0 0
12.05
13.45
12.05
2 tháng
(2025-10-06) 		0.30 2.54% 150,700 0 0
11.60
13.45
12.05
3 tháng
(2025-09-08) 		-0.60 -4.72% 362,000 0 0
11.60
13.45
12.05
6 tháng
(2025-06-09) 		3.34 38.08% 1,337,500 -5,600 -0.1
8.60
13.48
12.05
12 tháng
(2024-12-10) 		2.75 29.42% 1,659,800 -8,300 -0.1
8.26
13.48
12.05
24 tháng
(2023-12-18) 		3.06 33.84% 2,680,900 -260,600 -2.4
7.89
13.48
12.05
36 tháng
(2022-12-21) 		2.62 27.59% 3,930,100 -711,451 -7.7
7.89
13.48
12.05
60 tháng
(2020-12-31) 		1.40 13.06% 9,260,780 -1,240,391 -15.8
7.89
14.51
12.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2022
11.31
 54,500 11.48 11.56 11.23 0 0 0
27/04/2022
11.48
 24,100 11.56 11.56 10.81 0 0 0
26/04/2022
11.56
 15,100 11.31 11.64 11.06 3,500 0 0.0
25/04/2022
11.31
 55,600 11.31 11.89 11.18 30,900 800 0.4
22/04/2022
11.31
 31,400 12.14 12.39 11.31 0 0 0
21/04/2022
12.14
 15,500 12.31 12.56 11.68 0 0 0
20/04/2022
12.31
 13,900 12.31 12.64 12.18 0 0 0
19/04/2022
12.31
 19,400 12.81 12.81 12.06 0 0 0
18/04/2022
12.81
 8,900 13.14 13.14 12.27 0 0 0
15/04/2022
13.14
 15,000 12.89 13.64 13.06 0 0 0
14/04/2022
12.89
 22,200 12.06 12.89 12.22 0 0 0
13/04/2022
12.06
 22,300 12.47 12.56 12.06 0 0 0
12/04/2022
12.47
 29,000 12.85 13.26 12.47 0 0 0
08/04/2022
12.85
 24,600 12.89 13.51 12.72 0 0 0
07/04/2022
12.89
 22,000 13.14 13.14 12.76 0 0 0
06/04/2022
13.14
 50,000 13.64 13.64 13.14 800 0 0.0
05/04/2022
13.64
 85,300 14.51 14.51 13.51 0 0 0
04/04/2022
14.51
 66,800 13.93 14.89 14.22 0 1,000 -0.0
01/04/2022
13.93
 101,100 13.06 13.93 13.72 0 0 0
31/03/2022
13.06
 132,400 12.22 13.06 12.31 27,400 0 0.4
30/03/2022
12.22
 4,900 12.31 12.47 12.14 0 0 0
29/03/2022
12.31
 15,400 12.31 12.31 12.10 0 0 0
28/03/2022
12.31
 6,300 12.31 12.31 12.02 0 0 0
25/03/2022
12.31
 21,900 12.31 12.31 11.97 0 0 0
24/03/2022
12.31
 15,500 12.18 12.31 12.06 0 0 0
23/03/2022
12.18
 9,400 12.31 12.35 12.14 0 0 0
22/03/2022
12.31
 16,700 12.14 12.43 11.97 0 0 0
21/03/2022
12.14
 9,400 12.39 12.39 12.14 0 0 0
18/03/2022
12.39
 34,100 12.27 12.43 12.14 0 0 0
17/03/2022
12.27
 21,100 12.14 12.39 12.14 0 0 0
16/03/2022
12.14
 5,100 11.85 12.14 11.89 0 0 0
15/03/2022
11.85
 15,900 11.97 12.06 11.77 0 0 0
14/03/2022
11.97
 23,700 12.31 12.31 11.93 0 3,400 -0.0
11/03/2022
12.31
 53,100 11.89 12.35 11.85 0 14,700 -0.2
10/03/2022
11.89
 22,100 11.81 11.97 11.81 0 0 0
09/03/2022
11.81
 22,300 11.97 11.97 11.68 0 5,400 -0.1
08/03/2022
11.97
 9,700 12.06 12.06 11.89 0 0 0
07/03/2022
12.06
 17,900 11.97 12.06 11.81 200 13,000 -0.2
04/03/2022
11.97
 12,100 11.97 12.14 11.97 3,500 0 0.1
03/03/2022
11.97
 19,100 11.77 12.06 11.81 3,200 0 0.0
02/03/2022
11.77
 11,000 11.81 11.97 11.73 0 0 0
01/03/2022
11.81
 18,100 11.89 12.06 11.81 0 0 0
28/02/2022
11.89
 1,900 12.14 12.14 11.77 0 0 0
25/02/2022
12.14
 3,400 11.85 12.39 11.77 0 0 0
24/02/2022
11.85
 8,700 12.22 12.39 11.81 0 0 0
23/02/2022
12.22
 1,100 12.22 12.27 12.06 0 0 0
22/02/2022
12.22
 1,100 12.10 12.43 11.81 0 0 0
21/02/2022
12.10
 17,100 11.97 12.39 12.10 3,000 0 0.0
18/02/2022
11.97
 5,700 12.02 12.02 11.97 0 0 0
17/02/2022
12.02
 5,600 11.97 12.06 11.73 0 0 0
16/02/2022
11.97
 1,900 11.97 12.06 11.81 0 0 0
15/02/2022
11.97
 3,600 12.02 12.02 11.48 0 0 0
14/02/2022
12.02
 6,000 12.02 12.02 11.97 4,000 0 0.1
11/02/2022
12.02
 700 11.97 12.06 11.73 0 0 0
10/02/2022
11.97
 4,900 12.02 12.06 11.97 0 0 0
09/02/2022
12.02
 8,000 11.97 12.02 11.81 0 0 0
08/02/2022
11.97
 20,700 11.97 12.06 11.68 3,400 0 0.0
07/02/2022
11.97
 2,000 11.64 11.97 11.60 0 0 0
28/01/2022
11.64
 1,900 11.89 11.89 11.56 0 0 0
27/01/2022
11.89
 5,200 11.81 11.89 11.64 0 0 0
26/01/2022
11.81
 3,300 11.81 11.81 11.81 0 0 0
25/01/2022
11.81
 2,200 11.73 11.81 11.73 0 0 0
24/01/2022
11.73
 11,300 11.77 12.06 11.56 0 500 -0.0
21/01/2022
11.77
 9,300 11.77 12.43 11.64 0 0 0
20/01/2022
11.77
 2,900 11.48 11.81 11.48 0 0 0
19/01/2022
11.48
 8,300 11.73 11.73 11.48 0 0 0
18/01/2022
11.73
 11,000 12.06 12.06 11.64 0 0 0
17/01/2022
12.06
 25,800 12.14 12.14 12.02 4,000 0 0.1
14/01/2022
12.14
 4,400 12.22 12.22 11.97 0 0 0
13/01/2022
12.22
 13,800 12.27 12.27 11.97 0 0 0
12/01/2022
12.27
 5,700 12.02 12.31 12.02 0 0 0
11/01/2022
12.02
 11,500 12.14 12.18 12.02 0 0 0
10/01/2022
12.14
 26,600 12.27 12.27 12.06 0 500 0
07/01/2022
12.27
 13,900 12.22 12.31 12.14 7,000 0 0.1
06/01/2022
12.22
 15,600 12.31 12.31 12.06 4,800 0 0.1
05/01/2022
12.31
 19,900 12.35 12.35 12.14 0 0 0
04/01/2022
12.35
 11,200 12.35 12.64 12.10 0 0 0
31/12/2021
12.35
 11,100 12.31 12.35 12.31 0 0 0
30/12/2021
12.31
 7,600 12.31 12.31 12.06 0 0 0
29/12/2021
12.31
 8,600 12.31 12.31 12.14 0 300 -0.0
28/12/2021
12.31
 12,700 12.35 12.43 11.77 0 0 0
27/12/2021
12.35
 11,200 12.22 12.35 12.14 0 0 0
24/12/2021
12.22
 32,200 12.18 12.43 12.02 1,800 0 0.0
23/12/2021
12.18
 18,000 12.18 12.35 12.06 0 0 0
22/12/2021
12.18
 5,400 12.10 12.47 12.18 0 0 0
21/12/2021
12.10
 7,000 12.06 12.31 11.89 0 0 0
20/12/2021
12.06
 28,200 12.22 12.22 11.97 0 0 0
17/12/2021
12.22
 31,000 12.27 12.27 12.06 100 0 0.0
16/12/2021
12.27
 14,500 12.27 12.43 12.14 0 0 0
15/12/2021
12.27
 16,400 12.39 12.39 12.27 0 300 -0.0
14/12/2021
12.39
 23,600 12.14 12.64 12.31 0 0 0
13/12/2021
12.14
 54,900 12.06 12.14 11.97 0 200 -0.0
10/12/2021
12.06
 24,900 12.14 12.14 11.89 0 0 0
09/12/2021
12.14
 22,200 12.14 12.14 12.06 0 0 0
08/12/2021
12.14
 9,600 12.02 12.27 12.06 0 0 0
07/12/2021
12.02
 12,100 12.18 12.18 11.97 0 0 0
06/12/2021
12.18
 28,000 12.18 12.64 12.18 0 0 0
03/12/2021
12.18
 58,500 12.18 12.39 12.06 0 0 0
02/12/2021
12.18
 18,700 12.47 12.47 12.06 0 0 0
01/12/2021
12.47
 17,300 12.52 12.89 11.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |