CTCP Vận tải Hà Tiên (htv)

11.10
-0.05
(-0.45%)
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)
29/07/2020
9.12
 10 9.19 9.19 9.12 0 0 0
28/07/2020
9.19
 4,000 8.61 9.19 8.58 10 0 0.0
27/07/2020
8.61
 10,770 9.15 9.15 8.54 10 0 0.0
24/07/2020
9.15
 0 9.15 9.15 9.15 0 0 0
23/07/2020
9.15
 70 9.22 9.22 9.15 0 0 0
22/07/2020
9.22
 10,470 8.94 9.29 8.87 10 0 0.0
21/07/2020
8.94
 15,590 9.22 9.62 8.94 140 0 0.0
20/07/2020
9.22
 12,680 9.15 9.22 8.94 2,340 0 0.0
17/07/2020
9.15
 1,050 9.22 9.22 9.08 0 0 0
16/07/2020
9.22
 20 9.22 9.22 9.01 10 0 0.0
15/07/2020
9.22
 1,010 9.22 9.22 9.22 0 0 0
14/07/2020
9.22
 160 8.94 9.22 9.22 0 0 0
13/07/2020
8.94
 100 9.22 9.22 8.94 0 0 0
10/07/2020
9.22
 1,000 9.22 9.22 9.22 0 0 0
09/07/2020
9.22
 50 9.44 9.44 8.94 10 0 0.0
08/07/2020
9.44
 0 9.44 9.44 9.44 0 0 0
07/07/2020
9.44
 10 9.29 9.44 9.44 10 0 0.0
06/07/2020
9.29
 0 9.29 9.29 9.29 0 0 0
03/07/2020
9.29
 270 9.65 9.65 9.29 0 0 0
02/07/2020
9.65
 10 9.12 9.65 9.65 10 0 0.0
01/07/2020
9.12
 350 9.72 9.72 9.12 0 0 0
30/06/2020
9.72
 80 9.15 9.72 9.15 80 0 0.0
29/06/2020
9.15
 360 9.15 9.15 8.94 10 0 0.0
26/06/2020
9.15
 0 9.15 9.15 9.15 0 0 0
25/06/2020
9.15
 210 9.26 9.26 8.94 10 0 0.0
24/06/2020
9.26
 5,000 9.22 9.26 9.22 0 0 0
23/06/2020
9.22
 210 9.22 9.22 8.94 10 0 0.0
22/06/2020
9.22
 4,590 9.01 9.22 9.01 10 0 0.0
19/06/2020
9.01
 210 9.01 9.22 9.01 10 0 0.0
18/06/2020
9.01
 0 9.01 9.01 9.01 0 0 0
17/06/2020
9.01
 200 9.04 9.04 9.01 0 0 0
16/06/2020
9.04
 0 9.04 9.04 9.04 0 0 0
15/06/2020
9.04
 3,290 8.90 9.19 8.87 40 0 0.0
12/06/2020
8.90
 100 8.94 8.94 8.90 0 0 0
11/06/2020
8.94
 70 9.19 9.19 8.94 0 0 0
10/06/2020
9.19
 4,230 9.44 9.44 8.94 20 0 0.0
09/06/2020
9.44
 0 9.44 9.44 9.44 0 0 0
08/06/2020
9.44
 4,050 9.15 9.51 9.15 20 0 0.0
05/06/2020
9.15
 20,040 9.08 9.51 8.58 40 0 0.0
04/06/2020
9.08
 10,610 9.65 9.65 9.01 10 0 0.0
03/06/2020
9.65
 0 9.65 9.65 9.65 0 0 0
02/06/2020
9.65
 0 9.65 9.65 9.65 0 0 0
01/06/2020
9.65
 710 9.58 9.94 9.15 90 0 0.0
29/05/2020
9.58
 310 9.69 9.69 9.15 10 0 0.0
28/05/2020
9.69
 580 9.19 9.69 9.15 430 0 0.0
27/05/2020
9.19
 2,490 9.29 9.79 9.19 1,010 0 0.0
26/05/2020
9.29
 1,230 9.87 9.87 9.29 0 0 0
25/05/2020
9.87
 90 9.87 9.87 9.29 10 0 0.0
22/05/2020
9.87
 300 9.87 9.87 9.87 0 0 0
21/05/2020
9.87
 1,070 9.87 9.87 9.29 10 0 0.0
20/05/2020
9.87
 30 9.94 9.94 9.40 10 0 0.0
19/05/2020
9.94
 2,330 9.97 9.97 9.51 1,020 1,520 -0.0
18/05/2020
9.97
 0 9.97 9.97 9.97 0 0 0
15/05/2020
9.97
 0 9.97 9.97 9.97 0 0 0
14/05/2020
9.97
 0 9.97 9.97 9.97 0 0 0
13/05/2020
9.97
 10 9.72 9.97 9.97 10 0 0.0
12/05/2020
9.72
 2,850 10.01 10.01 9.72 2,650 0 0.0
11/05/2020
10.01
 0 10.01 10.01 10.01 0 0 0
08/05/2020
10.01
 20 10.01 10.01 10.01 20 0 0.0
07/05/2020
10.01
 0 10.01 10.01 10.01 0 0 0
06/05/2020
10.01
 220 10.01 10.01 9.33 0 160 -0.0
05/05/2020
10.01
 380 9.51 10.01 8.87 10 0 0.0
04/05/2020
9.51
 10 9.08 9.51 9.51 10 0 0.0
29/04/2020
9.08
 0 9.08 9.08 9.08 0 0 0
28/04/2020
9.08
 0 9.08 9.08 9.08 0 0 0
27/04/2020
9.08
 3,570 9.08 9.29 9.08 10 0 0.0
24/04/2020
9.08
 8,070 9.37 9.62 8.94 1,000 10 0.0
23/04/2020
9.37
 23,440 9.22 9.65 9.08 0 16,570 -0.2
22/04/2020
9.22
 0 9.22 9.22 9.22 0 0 0
21/04/2020
9.22
 280 9.22 9.51 8.94 20 0 0.0
20/04/2020
9.22
 20 9.29 9.29 8.69 10 0 0.0
17/04/2020
9.29
 170 9.15 9.51 9.15 70 0 0.0
16/04/2020
9.15
 80 9.15 9.15 9.15 80 0 0.0
15/04/2020
9.15
 320 8.94 9.51 8.94 50 10 0.0
14/04/2020
8.94
 30 9.15 9.72 8.94 10 0 0.0
13/04/2020
9.15
 70 9.51 9.51 8.94 10 0 0.0
10/04/2020
9.51
 50 8.94 9.51 8.94 50 0 0.0
09/04/2020
8.94
 170 9.29 9.29 8.65 10 0 0.0
08/04/2020
9.29
 0 9.29 9.29 9.29 0 0 0
07/04/2020
9.29
 10 9.15 9.29 9.29 10 10 0
06/04/2020
9.15
 0 9.15 9.15 9.15 0 0 0
03/04/2020
9.15
 60 9.37 9.37 8.94 10 0 0.0
01/04/2020
9.37
 170 9.51 9.51 8.87 110 10 0.0
31/03/2020
9.51
 440 8.94 9.54 8.33 80 230 -0.0
30/03/2020
8.94
 0 8.94 8.94 8.94 0 0 0
27/03/2020
8.94
 0 8.94 8.94 8.94 0 0 0
26/03/2020
8.94
 10 8.54 8.94 8.94 10 0 0.0
25/03/2020
8.54
 560 8.51 8.54 8.22 20 0 0.0
24/03/2020
8.51
 40 8.51 8.65 8.51 10 0 0.0
23/03/2020
8.51
 510 8.51 8.51 7.97 0 0 0
20/03/2020
8.51
 110 8.51 8.51 8.08 10 0 0.0
19/03/2020
8.51
 570 8.58 8.58 8.08 10 0 0.0
18/03/2020
8.58
 0 8.58 8.58 8.58 0 0 0
17/03/2020
8.58
 110 8.76 8.76 8.54 0 20 -0.0
16/03/2020
8.76
 1,380 8.54 8.94 8.44 20 0 0.0
13/03/2020
8.54
 0 8.54 8.54 8.54 0 0 0
12/03/2020
8.54
 2,060 8.54 8.94 8.51 30 0 0.0
11/03/2020
8.54
 4,240 9.15 9.65 8.54 30 0 0.0
10/03/2020
9.15
 1,470 8.58 9.15 8.87 40 0 0.0
09/03/2020
8.58
 1,610 9.22 9.40 8.58 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |