CTCP Vận tải Hà Tiên (htv)

12.30
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
(2025-12-29) 		0.60 5.13% 174,000 0 0
11.60
12.85
12.30
2 tháng
(2025-11-28) 		-0.20 -1.60% 209,400 0 0
11.25
12.85
12.30
3 tháng
(2025-10-29) 		-0.50 -3.91% 247,000 0 0
11.25
13.45
12.30
6 tháng
(2025-07-31) 		2.09 20.48% 1,243,100 -5,200 -0.1
10.21
13.48
12.30
12 tháng
(2025-02-03) 		3.02 32.53% 1,813,700 -8,300 -0.1
8.26
13.48
12.30
24 tháng
(2024-02-07) 		3.12 33.95% 2,741,500 -254,400 -2.4
7.89
13.48
12.30
36 tháng
(2023-02-13) 		2.86 30.32% 4,062,200 -673,551 -6.8
7.89
13.48
12.30
60 tháng
(2021-02-22) 		0.50 4.28% 9,378,300 -1,215,991 -15.5
7.89
14.51
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/06/2022
10.39
 13,100 10.23 10.73 10.15 5,000 0 0.1
17/06/2022
10.23
 4,800 10.64 10.64 10.23 0 0 0.1
16/06/2022
10.64
 7,100 10.64 10.64 10.64 6,000 100 0.1
15/06/2022
10.64
 18,100 10.77 10.77 10.06 0 0 0.0
14/06/2022
10.77
 300 10.77 10.77 10.77 0 0 0.0
13/06/2022
10.77
 300 10.69 10.77 10.77 0 0 0.0
10/06/2022
10.69
 500 10.81 10.81 10.69 0 0 0.0
09/06/2022
10.81
 2,500 10.69 10.81 10.52 800 0 0.0
08/06/2022
10.69
 1,900 10.81 11.02 10.69 0 0 0.0
07/06/2022
10.81
 2,000 10.94 10.94 10.52 1,000 0 0.0
06/06/2022
10.94
 6,000 10.94 10.94 10.56 3,000 0 0.0
03/06/2022
10.94
 16,000 10.98 11.14 10.81 7,800 0 0.1
02/06/2022
10.98
 20,700 10.81 10.98 10.81 9,600 0 0.1
01/06/2022
10.81
 19,600 10.98 10.98 10.81 10,100 0 0.1
31/05/2022
10.98
 7,000 11.06 11.06 10.85 5,800 0 0.1
30/05/2022
11.06
 19,600 10.85 11.10 10.81 10,700 0 0.1
27/05/2022
10.85
 9,600 10.73 10.98 10.81 4,800 0 0.1
26/05/2022
10.73
 3,500 10.64 10.94 10.69 2,000 0 0.0
25/05/2022
10.64
 2,600 10.52 10.81 10.64 1,400 0 0.0
24/05/2022
10.52
 5,400 10.52 10.85 10.52 2,000 0 0.0
23/05/2022
10.52
 7,000 10.73 11.10 10.52 2,500 0 0.0
20/05/2022
10.73
 2,500 10.60 10.94 10.60 100 100 0
19/05/2022
10.60
 1,500 11.02 11.02 10.60 0 0 0.2
18/05/2022
11.02
 26,900 10.56 11.23 10.94 12,000 0 0.2
17/05/2022
10.56
 18,700 10.15 10.56 10.19 11,600 0 0.1
16/05/2022
10.15
 32,000 10.06 10.73 10.06 22,200 0 0.3
13/05/2022
10.06
 13,500 10.56 10.81 9.90 0 0 0
12/05/2022
10.56
 53,400 11.27 11.27 10.52 0 0 0
11/05/2022
11.27
 33,200 11.06 11.27 10.94 0 0 0
10/05/2022
11.06
 28,000 11.06 11.48 10.39 0 0 0
09/05/2022
11.06
 14,700 11.52 11.64 10.94 0 0 0
06/05/2022
11.52
 8,200 11.93 11.93 11.35 100 0 0.0
05/05/2022
11.93
 9,700 12.81 12.81 11.93 0 0 0
04/05/2022
12.81
 22,700 12.06 12.81 11.52 0 0 0
29/04/2022
12.06
 12,100 11.31 12.10 11.64 3,200 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |