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)
09/07/2021
10.94
 2,500 10.94 11.29 10.94 2,000 0 0.0
08/07/2021
10.94
 12,700 11.29 11.29 10.94 0 0 0
07/07/2021
11.29
 1,700 11.01 11.52 11.29 1,600 0 0.0
06/07/2021
11.01
 1,000 11.25 11.25 10.94 0 0 0
05/07/2021
11.25
 2,200 11.25 11.25 11.25 600 0 0.0
02/07/2021
11.25
 1,600 11.09 11.25 11.01 0 0 0
01/07/2021
11.09
 400 11.05 11.09 11.09 0 0 0
30/06/2021
11.05
 300 11.09 11.09 10.98 0 0 0
29/06/2021
11.09
 500 11.05 11.09 11.09 0 0 0
28/06/2021
11.05
 0 11.05 11.05 11.05 0 0 0
25/06/2021
11.05
 0 11.05 11.05 11.05 0 0 0
24/06/2021
11.05
 2,000 11.09 11.09 11.05 0 0 0
23/06/2021
11.09
 3,300 11.25 11.25 11.09 0 0 0
22/06/2021
11.25
 700 11.29 11.29 11.25 0 0 0
21/06/2021
11.29
 1,400 11.33 11.33 11.29 0 0 0
18/06/2021
11.33
 5,500 11.01 11.33 10.94 500 3,900 -0.0
17/06/2021
11.01
 400 10.98 11.01 10.98 0 0 0
16/06/2021
10.98
 2,200 11.17 11.17 10.98 100 0 0.0
15/06/2021
11.17
 2,300 10.94 11.17 10.78 0 0 0
14/06/2021
10.94
 2,000 10.94 10.94 10.94 0 0 0
11/06/2021
10.94
 2,700 10.94 11.21 10.94 0 0 0
10/06/2021
10.94
 1,000 11.09 11.09 10.94 0 0 0
09/06/2021
11.09
 4,700 11.33 11.33 10.78 0 0 0
08/06/2021
11.33
 7,300 11.01 11.33 10.43 0 0 0
07/06/2021
11.01
 4,700 11.56 11.56 11.01 500 0 0.0
04/06/2021
11.56
 0 11.56 11.56 11.56 0 0 0
03/06/2021
11.56
 1,500 11.33 11.68 11.09 100 0 0.0
02/06/2021
11.33
 1,000 11.41 11.41 11.33 0 0 0
01/06/2021
11.41
 2,100 11.13 11.41 10.94 200 0 0.0
31/05/2021
11.13
 6,200 11.83 11.83 11.01 4,000 0 0.1
28/05/2021
11.83
 0 11.83 11.83 11.83 0 0 0
27/05/2021
11.83
 300 11.76 11.83 11.13 0 0 0
26/05/2021
11.76
 400 11.80 11.80 11.09 0 0 0
25/05/2021
11.80
 5,200 11.09 11.80 11.56 0 500 -0.0
24/05/2021
11.09
 7,000 11.17 11.17 11.09 0 0 0
21/05/2021
11.17
 4,600 11.09 11.17 11.17 0 0 0
20/05/2021
11.09
 300 11.44 11.44 11.09 0 0 0
19/05/2021
11.44
 2,100 11.37 11.44 10.82 0 0 0
18/05/2021
11.37
 1,600 11.41 11.41 11.09 0 0 0
17/05/2021
11.41
 0 11.41 11.41 11.41 0 0 0
14/05/2021
11.41
 1,800 11.33 11.60 11.41 0 0 0
13/05/2021
11.33
 9,700 11.17 11.48 10.94 0 0 0
12/05/2021
11.17
 400 11.09 11.33 11.17 0 0 0
11/05/2021
11.09
 700 11.60 11.60 11.09 0 0 0
10/05/2021
11.60
 4,100 11.99 11.99 11.33 0 0 0
07/05/2021
11.99
 100 11.56 11.99 11.99 0 0 0
06/05/2021
11.56
 3,100 11.33 11.56 10.94 0 600 -0.0
05/05/2021
11.33
 4,400 11.48 11.48 11.25 0 0 0
04/05/2021
11.48
 1,800 11.99 11.99 11.44 300 0 0.0
29/04/2021
11.99
 900 11.44 11.99 11.99 0 0 0
28/04/2021
11.44
 0 11.44 11.44 11.44 0 0 0
27/04/2021
11.44
 300 11.33 11.44 11.44 0 0 0
26/04/2021
11.33
 8,700 12.11 12.11 11.33 0 0 0
23/04/2021
12.11
 1,900 11.99 12.11 11.48 0 0 0
22/04/2021
11.99
 2,100 12.19 12.19 11.99 0 0 0
20/04/2021
12.19
 900 12.23 12.23 12.19 0 900 -0.0
19/04/2021
12.23
 4,900 11.48 12.26 11.48 0 4,000 -0.1
16/04/2021
11.48
 10,500 12.30 12.34 11.44 0 0 0
15/04/2021
12.30
 2,200 12.30 12.30 11.87 0 0 0
14/04/2021
12.30
 600 12.26 12.34 12.30 0 0 0
13/04/2021
12.26
 3,600 12.30 12.34 12.26 0 0 0
12/04/2021
12.30
 16,100 12.34 12.34 11.56 0 8,000 -0.1
09/04/2021
12.34
 1,000 12.26 12.34 12.26 0 0 0
08/04/2021
12.26
 2,800 12.26 12.46 12.26 0 0 0
07/04/2021
12.26
 3,900 12.26 12.34 12.26 0 2,000 -0.0
06/04/2021
12.26
 2,000 12.26 12.30 12.26 200 0 0.0
05/04/2021
12.26
 5,700 12.11 12.26 12.11 500 0 0.0
02/04/2021
12.11
 6,400 11.56 12.34 11.56 4,100 0 0.1
01/04/2021
11.56
 2,600 11.56 11.72 11.56 0 0 0
31/03/2021
11.56
 4,800 10.94 11.56 11.33 3,800 0 0.1
30/03/2021
10.94
 14,400 11.56 11.56 10.94 3,000 0 0.0
29/03/2021
11.56
 3,100 11.60 11.60 11.33 200 0 0.0
26/03/2021
11.60
 0 11.60 11.60 11.60 0 0 0
25/03/2021
11.60
 3,800 11.64 11.64 10.94 500 0 0.0
24/03/2021
11.64
 0 11.64 11.64 11.64 0 0 0
23/03/2021
11.64
 100 11.64 11.64 11.64 0 0 0
22/03/2021
11.64
 11,500 11.56 11.64 10.94 0 0 0
19/03/2021
11.56
 600 11.52 11.56 11.48 0 0 0
18/03/2021
11.52
 2,000 11.56 11.56 11.52 0 0 0
17/03/2021
11.56
 800 11.48 11.56 11.48 0 0 0
16/03/2021
11.48
 300 11.52 11.52 11.48 200 0 0.0
15/03/2021
11.52
 300 11.41 11.52 11.48 0 0 0
12/03/2021
11.41
 2,300 11.33 11.41 11.33 2,200 0 0.0
11/03/2021
11.33
 300 11.41 11.41 11.33 300 0 0.0
10/03/2021
11.41
 500 11.44 11.48 11.41 0 0 0
09/03/2021
11.44
 100 11.37 11.44 11.44 0 0 0
08/03/2021
11.37
 200 11.33 11.37 11.33 0 0 0
05/03/2021
11.33
 1,900 11.33 11.33 11.33 1,900 0 0.0
04/03/2021
11.33
 1,600 11.56 11.56 11.33 0 0 0
03/03/2021
11.56
 100 11.01 11.56 11.56 0 0 0
02/03/2021
11.01
 1,600 11.13 11.13 11.01 0 0 0
01/03/2021
11.13
 3,400 11.13 11.25 11.13 0 100 -0.0
26/02/2021
11.13
 900 11.87 11.87 11.13 0 0 0
25/02/2021
11.87
 500 11.87 11.95 11.87 0 0 0
24/02/2021
11.87
 0 11.87 11.87 11.87 0 0 0
23/02/2021
11.87
 500 11.80 11.87 11.09 0 0 0
22/02/2021
11.80
 16,900 11.72 12.11 11.64 0 15,700 -0.2
19/02/2021
11.72
 900 11.33 11.72 11.72 0 0 0
18/02/2021
11.33
 0 11.33 11.33 11.33 0 0 0
17/02/2021
11.33
 0 11.33 11.33 11.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |