CTCP Vận tải Hà Tiên (htv)

13.90
0.20
(1.46%)
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
(2026-05-13) 		0.50 3.79% 27,500 0 0
13.20
14.50
13.90
2 tháng
(2026-04-13) 		1.90 16.10% 83,300 0 0
11.80
14.50
13.90
3 tháng
(2026-03-16) 		2.60 23.42% 118,400 -200 -0.0
10.80
14.50
13.90
6 tháng
(2025-12-15) 		1.35 10.93% 371,900 -2,800 -0.0
10.60
14.50
13.90
12 tháng
(2025-06-17) 		4.91 55.82% 1,683,300 -8,400 -0.1
8.60
14.50
13.90
24 tháng
(2024-06-24) 		4.94 56.45% 2,318,300 -19,300 -0.2
8.26
14.50
13.90
36 tháng
(2023-06-28) 		4.71 52.33% 3,805,200 -432,700 -4.1
7.89
14.50
13.90
60 tháng
(2021-07-08) 		2.76 25.27% 9,303,300 -1,207,891 -15.3
7.89
14.51
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |