CTCP Vận tải Hà Tiên (htv)

12.30
0
(0%)
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
(2025-12-29) 		0.60 5.13% 174,000 0 0
11.60
12.85
12.30
2 tháng
(2025-12-01) 		-0.10 -0.81% 204,000 0 0
11.25
12.85
12.30
3 tháng
(2025-10-30) 		-0.50 -3.91% 242,600 0 0
11.25
13.45
12.30
6 tháng
(2025-08-01) 		2.04 19.91% 1,221,700 -5,200 -0.1
10.26
13.48
12.30
12 tháng
(2025-02-03) 		3.02 32.53% 1,813,700 -8,300 -0.1
8.26
13.48
12.30
24 tháng
(2024-02-15) 		3.12 33.95% 2,740,900 -254,400 -2.4
7.89
13.48
12.30
36 tháng
(2023-02-13) 		2.86 30.32% 4,062,200 -673,551 -6.8
7.89
13.48
12.30
60 tháng
(2021-02-23) 		0.43 3.59% 9,361,400 -1,200,291 -15.2
7.89
14.51
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/12/2016
8.58
 12,780 9.22 9.22 8.58 20 0 0.0
20/12/2016
9.22
 620 9.89 9.89 9.22 20 0 0.0
19/12/2016
9.89
 16,220 9.33 9.89 8.69 50 0 0.0
16/12/2016
9.33
 50 8.94 9.33 9.33 30 0 0.0
15/12/2016
8.94
 270 8.41 9.00 8.44 100 10 0.0
14/12/2016
8.41
 630 8.91 9.50 8.41 20 0 0.0
13/12/2016
8.91
 30,890 9.58 9.77 8.91 60 0 0.0
12/12/2016
9.58
 190 9.33 9.89 8.69 30 140 -0.0
09/12/2016
9.33
 100 9.33 9.33 9.33 0 0 0
08/12/2016
9.33
 1,580 9.50 9.66 8.86 850 1,430 -0.0
07/12/2016
9.50
 33,400 9.94 9.94 9.25 20 0 0.0
06/12/2016
9.94
 6,650 9.50 9.94 9.33 660 0 0.0
05/12/2016
9.50
 670 9.55 9.94 8.89 30 0 0.0
02/12/2016
9.55
 5,010 9.94 9.94 9.25 10 0 0.0
01/12/2016
9.94
 0 9.94 9.94 9.94 0 0 0
30/11/2016
9.94
 10 9.61 9.94 9.94 10 0 0.0
29/11/2016
9.61
 5,130 9.61 9.94 9.50 30 100 -0.0
28/11/2016
9.61
 5,810 9.72 9.94 9.44 1,540 0 0.0
25/11/2016
9.72
 5,050 9.66 9.97 9.55 2,030 0 0.0
24/11/2016
9.66
 5,040 9.61 9.72 9.22 4,970 0 0.1
23/11/2016
9.61
 0 9.61 9.61 9.61 0 0 0
22/11/2016
9.61
 1,000 9.72 9.72 9.61 0 0 0
21/11/2016
9.72
 3,030 9.77 9.97 9.61 20 0 0.0
18/11/2016
9.77
 10,670 9.72 9.97 9.64 50 0 0.0
17/11/2016
9.72
 2,340 9.83 10.08 9.72 330 0 0.0
16/11/2016
9.83
 2,090 9.94 10.41 9.25 0 0 0
15/11/2016
9.94
 1,170 9.91 9.94 9.83 0 0 0
14/11/2016
9.91
 18,070 9.30 9.94 8.69 20 16,000 -0.3
11/11/2016
9.30
 2,560 10.00 10.39 9.30 180 0 0.0
10/11/2016
10.00
 1,440 9.83 10.50 9.94 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |