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)
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
09/02/2021
11.33
 900 11.09 11.33 11.33 0 900 -0.0
08/02/2021
11.09
 0 11.09 11.09 11.09 0 0 0
05/02/2021
11.09
 1,100 10.39 11.09 11.09 0 0 0
04/02/2021
10.39
 0 10.39 10.39 10.39 0 0 0
03/02/2021
10.39
 0 10.39 10.39 10.39 0 0 0
02/02/2021
10.39
 0 10.39 10.39 10.39 0 0 0
01/02/2021
10.39
 0 10.39 10.39 10.39 0 0 0
29/01/2021
10.39
 0 10.39 10.39 10.39 0 0 0
28/01/2021
10.39
 9,700 11.17 11.17 10.39 5,700 0 0.1
27/01/2021
11.17
 7,100 11.64 11.64 11.17 100 0 0.0
26/01/2021
11.64
 0 11.64 11.64 11.64 0 0 0
25/01/2021
11.64
 5,000 11.48 11.64 11.64 0 5,000 -0.1
22/01/2021
11.48
 500 11.48 11.48 11.48 0 0 0
21/01/2021
11.48
 1,400 11.33 11.56 11.48 0 0 0
20/01/2021
11.33
 6,700 11.48 11.48 11.33 5,500 5,500 0
19/01/2021
11.48
 3,800 11.87 12.34 11.48 0 1,000 -0.0
18/01/2021
11.87
 6,900 11.87 11.87 11.41 200 3,000 -0.0
15/01/2021
11.87
 1,300 11.56 12.03 11.87 0 0 0
14/01/2021
11.56
 4,800 11.33 11.56 11.33 100 3,000 -0.0
13/01/2021
11.33
 0 11.33 11.33 11.33 0 0 0
12/01/2021
11.33
 8,200 10.94 11.33 10.94 300 2,200 -0.0
11/01/2021
10.94
 800 10.94 10.94 10.94 0 100 -0.0
08/01/2021
10.94
 2,000 10.94 10.94 10.94 0 0 0
07/01/2021
10.94
 300 11.01 11.01 10.94 0 100 -0.0
06/01/2021
11.01
 1,500 10.86 11.01 10.86 300 0 0.0
05/01/2021
10.86
 2,300 10.62 11.01 10.70 0 0 0
04/01/2021
10.62
 15,900 10.70 10.70 10.62 0 15,800 -0.2
31/12/2020
10.70
 1,080 10.62 11.33 10.70 0 0 0
30/12/2020
10.62
 1,520 11.33 11.60 10.62 0 0 0
29/12/2020
11.33
 2,500 11.25 11.60 11.33 0 0 0
28/12/2020
11.25
 13,150 10.55 11.25 10.55 0 100 -0.0
25/12/2020
10.55
 60 10.16 10.55 10.16 0 0 0
24/12/2020
10.16
 2,130 10.86 10.86 10.16 0 0 0
23/12/2020
10.86
 3,470 10.70 10.86 10.08 0 0 0
22/12/2020
10.70
 2,710 10.08 10.70 10.08 0 0 0
21/12/2020
10.08
 2,100 10.08 10.16 10.08 0 0 0
18/12/2020
10.08
 130 10.08 10.08 10.00 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |