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)
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
06/03/2020
9.22
 1,930 9.40 9.40 8.94 50 0 0.0
05/03/2020
9.40
 60 9.26 9.40 9.29 60 0 0.0
04/03/2020
9.26
 8,850 9.29 9.29 9.08 3,160 0 0.0
03/03/2020
9.29
 640 9.58 9.58 9.04 120 0 0.0
02/03/2020
9.58
 2,110 9.65 9.65 9.04 30 0 0.0
28/02/2020
9.65
 340 9.65 9.65 9.29 40 0 0.0
27/02/2020
9.65
 710 9.65 9.65 9.29 20 0 0.0
26/02/2020
9.65
 180 10.01 10.01 9.33 10 0 0.0
25/02/2020
10.01
 0 10.01 10.01 10.01 0 0 0
24/02/2020
10.01
 60 9.54 10.01 9.72 60 0 0.0
21/02/2020
9.54
 510 9.79 9.79 9.54 10 0 0.0
20/02/2020
9.79
 1,240 9.29 9.90 9.29 1,040 0 0.0
19/02/2020
9.29
 1,030 9.29 9.65 9.29 1,030 0 0.0
18/02/2020
9.29
 760 9.69 9.79 9.22 60 0 0.0
17/02/2020
9.69
 60 9.83 9.83 9.29 0 0 0
14/02/2020
9.83
 0 9.83 9.83 9.83 0 0 0
13/02/2020
9.83
 1,700 9.94 10.55 9.26 40 0 0.0
12/02/2020
9.94
 0 9.94 9.94 9.94 0 0 0
11/02/2020
9.94
 170 10.08 10.08 9.40 70 0 0.0
10/02/2020
10.08
 110 9.51 10.08 9.51 110 0 0.0
07/02/2020
9.51
 10 9.44 9.51 9.51 0 0 0
06/02/2020
9.44
 100 9.51 9.51 8.97 30 0 0.0
05/02/2020
9.51
 0 9.51 9.51 9.51 0 0 0
04/02/2020
9.51
 0 9.51 9.51 9.51 0 0 0
03/02/2020
9.51
 0 9.51 9.51 9.51 0 0 0
31/01/2020
9.51
 30 9.51 9.51 9.47 20 0 0.0
30/01/2020
9.51
 30 9.51 9.51 9.51 30 0 0.0
22/01/2020
9.51
 80 9.44 9.51 9.47 20 0 0.0
21/01/2020
9.44
 1,930 9.76 9.76 9.08 10 680 -0.0
20/01/2020
9.76
 60 9.29 9.87 9.26 50 0 0.0
17/01/2020
9.29
 900 9.26 9.29 8.97 30 0 0.0
16/01/2020
9.26
 1,560 9.15 9.26 8.94 10 360 -0.0
15/01/2020
9.15
 20 9.44 9.44 9.15 0 0 0
14/01/2020
9.44
 600 9.51 9.51 8.97 210 0 0.0
13/01/2020
9.51
 0 9.51 9.51 9.51 0 0 0
10/01/2020
9.51
 0 9.51 9.51 9.51 0 0 0
09/01/2020
9.51
 3,750 9.76 9.76 9.15 30 0 0.0
08/01/2020
9.76
 20 9.76 9.76 9.76 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |