CTCP Vận tải Hà Tiên (htv)

10.80
-0.30
(-2.70%)
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
(2026-02-23) 		-1.30 -10.48% 51,200 -2,800 -0.0
10.60
12.40
10.80
2 tháng
(2026-01-19) 		-1.20 -9.76% 82,700 -2,800 -0.0
10.60
12.40
10.80
3 tháng
(2025-12-18) 		-1.20 -9.76% 255,900 -2,800 -0.0
10.60
12.85
10.80
6 tháng
(2025-09-19) 		-1.30 -10.48% 566,500 -2,800 -0.0
10.60
13.45
10.80
12 tháng
(2025-03-24) 		1.92 20.87% 1,793,200 -9,900 -0.1
8.26
13.48
10.80
24 tháng
(2024-03-28) 		2.53 29.56% 2,531,100 -22,100 -0.2
7.89
13.48
10.80
36 tháng
(2023-04-03) 		1.88 20.44% 4,037,300 -631,301 -6.2
7.89
13.48
10.80
60 tháng
(2021-04-13) 		-1.16 -9.49% 9,330,900 -1,209,891 -15.3
7.89
14.51
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/05/2017
8.91
 50 8.61 9.11 8.25 40 0 0.0
22/05/2017
8.61
 2,410 8.08 8.61 8.14 10 0 0.0
19/05/2017
8.08
 20 8.47 8.80 8.08 10 0 0.0
18/05/2017
8.47
 10 9.05 9.05 8.47 0 0 0
17/05/2017
9.05
 20 9.08 9.08 8.47 10 0 0.0
16/05/2017
9.08
 10 8.97 9.08 9.08 10 0 0.0
15/05/2017
8.97
 180 8.94 8.97 8.39 10 0 0.0
12/05/2017
8.94
 710 9.00 9.00 8.94 0 0 0
11/05/2017
9.00
 2,030 8.80 9.00 9.00 20 0 0.0
10/05/2017
8.80
 12,200 8.69 8.89 8.66 40 0 0.0
09/05/2017
8.69
 40 8.66 8.69 8.69 40 0 0.0
08/05/2017
8.66
 2,120 8.66 8.66 8.33 120 0 0.0
05/05/2017
8.66
 5,240 8.75 8.75 8.33 30 10 0.0
04/05/2017
8.75
 30 8.66 8.75 8.75 30 0 0.0
03/05/2017
8.66
 400 8.75 8.75 8.25 70 0 0.0
28/04/2017
8.75
 80 8.80 8.80 8.22 60 0 0.0
27/04/2017
8.80
 20 8.80 8.80 8.80 20 0 0.0
26/04/2017
8.80
 570 8.80 8.80 8.19 160 0 0.0
25/04/2017
8.80
 340 8.80 8.80 8.28 40 0 0.0
24/04/2017
8.80
 50 8.58 8.86 8.08 40 0 0.0
21/04/2017
8.58
 40 8.33 8.61 8.08 30 0 0.0
20/04/2017
8.33
 5,070 8.33 8.89 7.78 10 0 0.0
19/04/2017
8.33
 2,300 8.75 8.89 8.33 20 100 -0.0
18/04/2017
8.75
 9,150 8.72 8.75 8.16 30 0 0.0
17/04/2017
8.72
 280 8.25 8.78 8.55 270 0 0.0
14/04/2017
8.25
 3,070 8.78 8.89 8.25 20 0 0.0
13/04/2017
8.78
 9,890 8.72 8.78 8.41 20 0 0.0
12/04/2017
8.72
 19,140 9.11 9.11 8.50 10 0 0.0
11/04/2017
9.11
 1,300 9.14 9.14 9.11 0 1,300 -0.0
10/04/2017
9.14
 2,650 9.11 9.14 8.61 30 2,600 -0.0
07/04/2017
9.11
 2,650 9.22 9.22 8.58 50 2,600 -0.0
05/04/2017
9.22
 0 9.22 9.22 9.22 0 0 0
04/04/2017
9.22
 10 9.22 9.22 9.22 10 0 0.0
03/04/2017
9.22
 30 8.94 9.22 9.22 30 0 0.0
31/03/2017
8.94
 210 8.89 9.00 8.33 100 0 0.0
30/03/2017
8.89
 30 9.00 9.00 8.53 20 0 0.0
29/03/2017
9.00
 80 9.00 9.00 8.44 60 0 0.0
28/03/2017
9.00
 20 9.00 9.00 9.00 20 0 0.0
27/03/2017
9.00
 0 9.00 9.00 9.00 0 0 0
24/03/2017
9.00
 1,510 8.97 9.00 8.66 120 0 0.0
23/03/2017
8.97
 70 8.89 8.97 8.36 40 0 0.0
22/03/2017
8.89
 20 9.00 9.00 8.89 10 0 0.0
21/03/2017
9.00
 1,510 9.00 9.00 8.41 10 0 0.0
20/03/2017
9.00
 10 8.61 9.00 9.00 10 0 0.0
17/03/2017
8.61
 40 8.83 9.00 8.61 10 0 0.0
16/03/2017
8.83
 30 8.97 8.97 8.83 10 0 0.0
15/03/2017
8.97
 0 8.97 8.97 8.97 0 0 0
14/03/2017
8.97
 20 9.00 9.00 8.97 0 0 0
13/03/2017
9.00
 40 8.97 9.00 8.39 10 0 0.0
10/03/2017
8.97
 10 8.89 8.97 8.97 10 0 0.0
09/03/2017
8.89
 70 9.08 9.08 8.47 20 40 -0.0
08/03/2017
9.08
 0 9.08 9.08 9.08 0 0 0
07/03/2017
9.08
 0 9.08 9.08 9.08 0 0 0
06/03/2017
9.08
 0 9.08 9.08 9.08 0 0 0
03/03/2017
9.08
 130 8.89 9.14 8.28 30 0 0.0
02/03/2017
8.89
 0 8.89 8.89 8.89 0 0 0
01/03/2017
8.89
 40 8.86 8.89 8.30 10 0 0.0
28/02/2017
8.86
 20 8.89 8.89 8.39 10 0 0.0
27/02/2017
8.89
 1,570 8.61 9.00 8.89 0 0 0
24/02/2017
8.61
 500 9.11 9.11 8.61 0 0 0
23/02/2017
9.11
 40 8.86 9.11 8.89 40 0 0.0
22/02/2017
8.86
 110 8.89 8.89 8.33 10 0 0.0
21/02/2017
8.89
 20 9.03 9.03 8.50 0 0 0
20/02/2017
9.03
 0 9.03 9.03 9.03 0 0 0
17/02/2017
9.03
 0 9.03 9.03 9.03 0 0 0
16/02/2017
9.03
 60 9.03 9.22 8.89 30 0 0.0
15/02/2017
9.03
 100 9.00 9.03 8.89 0 0 0
14/02/2017
9.00
 70 8.69 9.00 8.97 70 0 0.0
13/02/2017
8.69
 640 9.27 9.27 8.64 10 0 0.0
10/02/2017
9.27
 1,160 9.27 9.27 8.64 60 0 0.0
09/02/2017
9.27
 10 9.16 9.27 9.27 0 0 0
08/02/2017
9.16
 30 8.89 9.16 9.16 30 0 0.0
07/02/2017
8.89
 1,120 9.39 9.69 8.89 0 0 0
06/02/2017
9.39
 40 8.78 9.39 9.11 40 0 0.0
03/02/2017
8.78
 14,500 9.39 9.77 8.75 20 0 0.0
02/02/2017
9.39
 10 8.78 9.39 9.39 10 0 0.0
25/01/2017
8.78
 1,510 8.89 8.89 8.33 10 0 0.0
24/01/2017
8.89
 4,310 8.78 8.89 8.16 210 0 0.0
23/01/2017
8.78
 10 8.50 8.78 8.78 10 0 0.0
20/01/2017
8.50
 3,140 8.78 8.78 8.16 0 0 0
19/01/2017
8.78
 4,120 8.75 8.78 8.14 0 0 0
18/01/2017
8.75
 0 8.75 8.75 8.75 0 0 0
17/01/2017
8.75
 20 8.75 8.75 8.22 10 0 0.0
16/01/2017
8.75
 0 8.75 8.75 8.75 0 0 0
13/01/2017
8.75
 160 8.80 8.80 8.28 30 0 0.0
12/01/2017
8.80
 20 8.78 8.80 8.25 10 0 0.0
11/01/2017
8.78
 30 8.80 8.80 8.78 0 0 0
10/01/2017
8.80
 0 8.80 8.80 8.80 0 0 0
09/01/2017
8.80
 10 8.75 8.80 8.80 10 0 0.0
06/01/2017
8.75
 50 8.66 8.75 8.72 20 0 0.0
05/01/2017
8.66
 1,700 8.78 8.78 8.16 10 0 0.0
04/01/2017
8.78
 1,050 8.78 8.83 8.16 40 0 0.0
03/01/2017
8.78
 1,960 8.89 8.89 8.28 30 0 0.0
30/12/2016
8.89
 4,310 8.86 8.89 8.25 1,230 0 0.0
29/12/2016
8.86
 600 8.80 8.86 8.19 0 0 0
28/12/2016
8.80
 10 8.28 8.80 8.80 10 0 0.0
27/12/2016
8.28
 1,810 7.78 8.28 7.28 90 0 0.0
26/12/2016
7.78
 5,290 7.78 8.22 7.78 10 0 0.0
23/12/2016
7.78
 19,400 8.33 8.50 7.78 30 0 0.0
22/12/2016
8.33
 42,710 8.58 8.58 8.00 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |