CTCP Vận tải Hà Tiên (htv)

11.15
-0.10
(-0.89%)
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
(2026-02-11) 		-0.75 -6.25% 48,100 -2,600 -0.0
10.60
12.40
11.15
2 tháng
(2026-01-12) 		-0.70 -5.86% 168,100 -2,600 -0.0
10.60
12.40
11.15
3 tháng
(2025-12-15) 		-1.10 -8.91% 252,800 -2,600 -0.0
10.60
12.85
11.15
6 tháng
(2025-09-15) 		-1.25 -10% 600,200 -2,600 -0.0
10.60
13.45
11.15
12 tháng
(2025-03-18) 		2.02 21.86% 1,789,700 -9,700 -0.1
8.26
13.48
11.15
24 tháng
(2024-03-25) 		2.73 32.04% 2,577,200 -63,700 -0.6
7.89
13.48
11.15
36 tháng
(2023-03-29) 		1.99 21.48% 4,046,900 -641,501 -6.5
7.89
13.48
11.15
60 tháng
(2021-04-08) 		-1.01 -8.27% 9,347,000 -1,217,691 -15.5
7.89
14.51
11.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/07/2022
11.14
 34,000 10.44 11.14 10.77 7,600 0 0.1
27/07/2022
10.44
 4,800 10.15 10.44 10.06 1,400 0 0.0
26/07/2022
10.15
 5,200 10.23 10.23 10.15 0 0 0.0
25/07/2022
10.23
 200 10.23 10.23 10.23 0 0 0.0
22/07/2022
10.23
 2,100 10.23 10.23 10.23 100 0 0.0
21/07/2022
10.23
 0 10.23 10.23 10.23 0 0 0.0
20/07/2022
10.23
 11,700 10.39 10.39 10.23 0 0 0.0
19/07/2022
10.39
 1,100 10.19 10.39 10.35 0 0 0.0
18/07/2022
10.19
 2,300 10.19 10.19 10.15 0 0 0.0
15/07/2022
10.19
 1,000 10.15 10.35 10.19 0 0 0.0
14/07/2022
10.15
 200 10.27 10.27 10.15 0 0 0.0
13/07/2022
10.27
 4,200 10.23 10.27 10.23 2,500 0 0.0
12/07/2022
10.23
 2,000 10.35 10.35 9.94 200 0 0.0
11/07/2022
10.35
 200 10.39 10.39 10.35 0 0 0.1
08/07/2022
10.39
 8,100 10.02 10.44 10.10 0 0 0.1
07/07/2022
10.02
 3,600 10.02 10.06 9.98 2,500 0 0.0
06/07/2022
10.02
 3,200 10.31 10.31 9.85 1,600 0 0.0
05/07/2022
10.31
 5,700 10.35 10.35 10.23 3,100 0 0.0
04/07/2022
10.35
 900 10.15 10.39 10.35 0 0 0
01/07/2022
10.15
 1,400 10.15 10.35 9.98 500 0 0.0
30/06/2022
10.15
 4,000 10.19 10.23 10.15 400 0 0.0
29/06/2022
10.19
 3,000 10.44 10.44 10.19 1,400 0 0.0
28/06/2022
10.44
 8,100 10.23 10.60 10.31 7,800 0 0.1
27/06/2022
10.23
 47,900 10.19 10.27 10.02 9,500 0 0.1
24/06/2022
10.19
 1,600 10.39 10.48 10.19 0 0 0.0
23/06/2022
10.39
 2,100 10.27 10.60 10.10 100 0 0.0
22/06/2022
10.27
 400 10.69 10.69 10.23 0 0 0.1
21/06/2022
10.69
 1,000 10.39 10.69 9.85 0 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |