CTCP Vận tải Hà Tiên (htv)

10.60
-0.55
(-4.93%)
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)
08/10/2021
12.11
 2,500 12.15 12.19 11.80 0 0 0
07/10/2021
12.15
 5,100 12.19 12.19 11.76 0 4,900 -0.1
06/10/2021
12.19
 8,900 10.94 12.23 11.76 0 100 -0.0
05/10/2021
10.94
 0 12.15 10.94 10.94 0 0 0
04/10/2021
12.15
 14,200 12.30 12.30 11.72 0 10,000 -0.2
01/10/2021
12.30
 2,500 12.23 12.30 12.23 0 0 0
30/09/2021
12.23
 12,500 12.23 12.30 12.23 0 0 0
29/09/2021
12.23
 4,600 12.26 12.26 12.23 0 0 0
28/09/2021
12.26
 14,600 11.95 12.26 11.41 0 8,000 -0.1
27/09/2021
11.95
 4,000 12.34 12.34 11.95 0 0 0
24/09/2021
12.34
 500 12.62 12.62 12.30 0 0 0
23/09/2021
12.62
 10,200 12.46 12.62 12.34 0 0 0
22/09/2021
12.46
 14,600 12.11 12.54 12.19 0 7,000 -0.1
21/09/2021
12.11
 31,400 12.34 12.34 11.99 0 5,000 -0.1
20/09/2021
12.34
 5,100 12.54 13.08 12.34 0 1,400 -0.0
17/09/2021
12.54
 3,700 12.73 12.73 12.50 0 600 -0.0
16/09/2021
12.73
 1,800 12.69 12.73 12.50 0 0 0
15/09/2021
12.69
 5,700 12.54 12.69 12.50 0 1,500 -0.0
14/09/2021
12.54
 3,800 12.65 12.73 12.50 0 0 0
13/09/2021
12.65
 1,700 12.73 12.81 12.65 0 0 0
10/09/2021
12.73
 13,000 12.42 12.77 12.54 1,000 0 0.0
09/09/2021
12.42
 9,100 12.42 12.65 12.11 0 0 0
08/09/2021
12.42
 4,300 12.34 12.42 12.23 2,800 0 0.0
07/09/2021
12.34
 5,800 12.38 12.38 12.26 0 0 0
06/09/2021
12.38
 28,500 12.11 12.38 12.03 0 10,000 -0.2
01/09/2021
12.11
 5,300 12.23 12.23 11.87 0 0 0
31/08/2021
12.23
 500 12.11 12.23 11.87 0 0 0
30/08/2021
12.11
 10,500 11.87 12.62 11.87 0 0 0
27/08/2021
11.87
 85,300 11.48 11.99 11.56 0 0 0
26/08/2021
11.48
 4,200 11.52 12.15 11.48 0 0 0
25/08/2021
11.52
 4,100 11.41 11.68 11.29 0 0 0
24/08/2021
11.41
 8,700 11.68 11.68 11.41 0 6,000 -0.1
23/08/2021
11.68
 11,800 11.80 11.83 11.68 8,000 0 0.1
20/08/2021
11.80
 13,800 11.80 12.26 11.80 7,200 1,200 0.1
19/08/2021
11.80
 8,800 12.26 12.26 11.72 0 0 0
18/08/2021
12.26
 6,300 12.30 12.69 11.64 0 0 0
17/08/2021
12.30
 18,100 12.46 12.46 11.80 0 0 0
16/08/2021
12.46
 103,600 13.32 13.32 12.42 3,100 0 0.0
13/08/2021
13.32
 20,100 12.58 13.32 12.89 1,600 0 0
12/08/2021
12.58
 19,200 12.03 12.65 12.42 0 0 0
11/08/2021
12.03
 175,000 11.25 12.03 11.25 0 19,700 -0.3
10/08/2021
11.25
 2,100 11.17 11.29 11.17 0 0 0
09/08/2021
11.17
 1,100 11.17 11.25 11.09 0 0 0
06/08/2021
11.17
 1,100 11.09 11.21 11.01 0 0 0
05/08/2021
11.09
 4,400 10.94 11.29 10.94 1,200 2,200 -0.0
04/08/2021
10.94
 800 10.94 11.01 10.94 0 0 0
03/08/2021
10.94
 10,000 10.86 10.94 10.78 0 0 0
02/08/2021
10.86
 100 10.55 10.86 10.86 0 0 0
30/07/2021
10.55
 4,700 10.70 10.70 10.47 200 0 0.0
29/07/2021
10.70
 0 10.70 10.70 10.70 0 0 0
28/07/2021
10.70
 1,100 10.86 10.86 10.70 0 0 0
27/07/2021
10.86
 5,600 10.43 10.90 10.47 0 0 0
26/07/2021
10.43
 600 10.78 10.86 10.23 0 0 0
23/07/2021
10.78
 400 10.82 10.82 10.78 0 0 0
22/07/2021
10.82
 400 10.86 10.86 10.82 0 0 0
21/07/2021
10.86
 500 10.51 10.90 10.62 0 0 0
20/07/2021
10.51
 3,600 10.47 10.62 10.16 0 0 0
19/07/2021
10.47
 3,200 10.47 10.62 10.47 0 0 0
16/07/2021
10.47
 5,200 10.94 10.94 10.47 0 0 0
15/07/2021
10.94
 400 11.09 11.09 10.94 0 0 0
14/07/2021
11.09
 0 11.09 11.09 11.09 0 0 0
13/07/2021
11.09
 0 11.09 11.09 11.09 0 0 0
12/07/2021
11.09
 1,800 10.94 11.25 10.23 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |