CTCP Vận tải Hà Tiên (htv)

12.05
-0.05
(-0.41%)
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
(2025-11-05) 		-0.85 -6.56% 42,900 0 0
12.05
13.45
12.05
2 tháng
(2025-10-06) 		0.30 2.54% 150,700 0 0
11.60
13.45
12.05
3 tháng
(2025-09-08) 		-0.60 -4.72% 362,000 0 0
11.60
13.45
12.05
6 tháng
(2025-06-09) 		3.34 38.08% 1,337,500 -5,600 -0.1
8.60
13.48
12.05
12 tháng
(2024-12-10) 		2.75 29.42% 1,659,800 -8,300 -0.1
8.26
13.48
12.05
24 tháng
(2023-12-18) 		3.06 33.84% 2,680,900 -260,600 -2.4
7.89
13.48
12.05
36 tháng
(2022-12-21) 		2.62 27.59% 3,930,100 -711,451 -7.7
7.89
13.48
12.05
60 tháng
(2020-12-31) 		1.40 13.06% 9,260,780 -1,240,391 -15.8
7.89
14.51
12.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2013
4.44
 5,130 4.47 4.50 4.44 4,520 0 0.1
31/01/2013
4.47
 2,890 4.54 4.54 4.47 0 0 0
30/01/2013
4.54
 12,190 4.64 4.64 4.47 3,890 0 0.1
29/01/2013
4.64
 2,250 4.61 4.64 4.61 0 0 0
28/01/2013
4.61
 14,340 4.54 4.71 4.57 2,100 0 0.0
25/01/2013
4.54
 48,680 4.50 4.61 4.50 0 0 0
24/01/2013
4.50
 16,170 4.44 4.57 4.40 0 0 0
23/01/2013
4.44
 160 4.33 4.57 4.44 0 0 0
22/01/2013
4.33
 20,030 4.50 4.54 4.33 3,000 0 0.0
21/01/2013
4.50
 37,780 4.44 4.54 4.50 0 0 0
18/01/2013
4.44
 6,940 4.57 4.64 4.44 330 0 0.0
17/01/2013
4.57
 3,650 4.50 4.64 4.44 1,280 0 0.0
16/01/2013
4.50
 26,310 4.37 4.61 4.37 0 0 0
15/01/2013
4.37
 38,230 4.37 4.37 4.37 0 0 0
14/01/2013
4.37
 15,510 4.33 4.37 4.26 0 0 0
11/01/2013
4.33
 11,150 4.40 4.40 4.33 0 0 0
10/01/2013
4.40
 2,840 4.37 4.40 4.33 0 0 0
09/01/2013
4.37
 29,360 4.44 4.44 4.33 500 0 0.0
08/01/2013
4.44
 5,720 4.44 4.44 4.33 0 0 0
07/01/2013
4.44
 2,120 4.44 4.54 4.40 0 0 0
04/01/2013
4.44
 2,120 4.40 4.44 4.40 0 0 0
03/01/2013
4.40
 4,070 4.40 4.40 4.33 0 0 0
02/01/2013
4.40
 21,200 4.37 4.44 4.37 0 0 0
28/12/2012
4.37
 0 4.37 4.37 4.37 0 0 0
27/12/2012
4.37
 3,880 4.26 4.37 4.26 0 0 0
26/12/2012
4.26
 8,500 4.26 4.26 4.23 0 0 0
25/12/2012
4.26
 3,270 4.23 4.26 4.23 0 0 0
24/12/2012
4.23
 4,100 4.26 4.30 4.23 500 0 0.0
21/12/2012
4.26
 6,450 4.30 4.30 4.26 0 0 0
20/12/2012
4.30
 7,810 4.30 4.30 4.26 0 0 0
19/12/2012
4.30
 61,160 4.26 4.30 4.23 6,500 0 0.1
18/12/2012
4.26
 6,030 4.33 4.40 4.26 5,990 0 0.1
17/12/2012
4.33
 3,330 4.26 4.33 4.30 0 0 0
14/12/2012
4.26
 9,450 4.26 4.33 4.26 5,050 0 0.1
13/12/2012
4.26
 28,770 4.40 4.40 4.26 7,850 0 0.1
12/12/2012
4.40
 3,750 4.33 4.44 4.33 0 0 0
11/12/2012
4.33
 4,630 4.33 4.37 4.26 1,000 0 0.0
10/12/2012
4.33
 12,930 4.26 4.33 4.26 6,880 0 0.1
07/12/2012
4.26
 23,720 4.26 4.33 4.23 9,420 0 0.1
06/12/2012
4.26
 7,340 4.23 4.26 4.23 0 0 0
05/12/2012
4.23
 14,780 4.16 4.23 4.16 0 210 -0.0
04/12/2012
4.16
 51,060 4.13 4.23 4.13 11,210 0 0.1
03/12/2012
4.13
 12,350 4.13 4.13 4.09 0 0 0
30/11/2012
4.13
 550 4.13 4.13 4.13 0 0 0
29/11/2012
4.13
 11,760 4.13 4.13 4.09 4,000 0 0.0
28/11/2012
4.13
 34,210 4.09 4.16 4.06 5,000 0 0.1
27/11/2012
4.09
 25,150 4.09 4.13 4.09 0 0 0
26/11/2012
4.09
 4,520 4.16 4.16 4.03 3,450 0 0.0
23/11/2012
4.16
 3,700 4.13 4.16 4.06 2,980 0 0.0
22/11/2012
4.13
 1,570 4.16 4.16 4.09 0 0 0
21/11/2012
4.16
 1,410 4.16 4.16 4.09 820 0 0.0
20/11/2012
4.16
 5,310 4.09 4.16 4.06 3,400 0 0.0
19/11/2012
4.09
 7,110 4.06 4.09 4.03 7,000 0 0.1
16/11/2012
4.06
 9,010 4.13 4.23 4.06 6,000 0 0.1
15/11/2012
4.13
 24,780 4.20 4.20 4.13 4,110 0 0.0
14/11/2012
4.20
 19,130 4.13 4.20 4.06 18,900 0 0.2
13/11/2012
4.13
 12,970 4.06 4.13 4.06 8,180 0 0.1
12/11/2012
4.06
 6,620 3.96 4.06 3.96 1,300 0 0.0
09/11/2012
3.96
 4,300 3.96 3.96 3.92 3,000 0 0.0
08/11/2012
3.96
 8,520 3.92 3.96 3.92 0 0 0
07/11/2012
3.92
 4,250 3.92 3.92 3.89 1,000 0 0.0
06/11/2012
3.92
 8,000 3.92 3.92 3.89 2,000 0 0.0
05/11/2012
3.92
 2,410 3.92 3.92 3.86 0 0 0
02/11/2012
3.92
 16,950 4.03 4.03 3.86 15,000 0 0.2
01/11/2012
4.03
 6,970 4.20 4.20 3.99 0 0 0
31/10/2012
4.20
 5,030 4.20 4.20 4.09 2,000 0 0.0
30/10/2012
4.20
 8,230 4.20 4.20 4.20 0 0 0
29/10/2012
4.20
 37,740 4.03 4.20 4.09 0 0 0
26/10/2012
4.03
 1,210 4.03 4.03 3.96 1,000 0 0.0
25/10/2012
4.03
 1,620 4.03 4.06 4.03 1,190 0 0.0
24/10/2012
4.03
 9,980 4.03 4.03 4.03 4,980 0 0.1
23/10/2012
4.03
 15,000 4.03 4.03 4.03 6,000 0 0.1
22/10/2012
4.03
 1,000 4.06 4.06 4.03 1,000 0 0.0
19/10/2012
4.06
 1,100 4.06 4.06 4.06 1,000 0 0.0
18/10/2012
4.06
 5,000 4.03 4.06 4.03 0 0 0
17/10/2012
4.03
 1,860 4.06 4.06 4.03 0 0 0
16/10/2012
4.06
 200 4.06 4.06 4.06 0 0 0
15/10/2012
4.06
 0 4.06 4.06 4.06 0 0 0
12/10/2012
4.06
 0 4.06 4.06 4.06 0 0 0
11/10/2012
4.06
 1,510 4.06 4.09 4.06 0 0 0
10/10/2012
4.06
 1,210 3.89 4.06 3.89 0 0 0
09/10/2012
3.89
 110 3.92 3.92 3.89 0 0 0
08/10/2012
3.92
 2,360 3.86 4.03 3.86 0 0 0
05/10/2012
3.86
 310 3.92 4.03 3.86 0 0 0
04/10/2012
3.92
 1,530 3.92 3.92 3.86 0 0 0
03/10/2012
3.92
 510 3.92 3.92 3.89 0 0 0
02/10/2012
3.92
 20 3.96 3.96 3.92 0 0 0
01/10/2012
3.96
 1,250 3.99 3.99 3.89 0 0 0
28/09/2012
3.99
 250 3.99 3.99 3.99 0 0 0
27/09/2012
3.99
 500 4.03 4.03 3.99 0 0 0
26/09/2012
4.03
 50 4.03 4.03 4.03 0 0 0
25/09/2012
4.03
 17,340 3.99 4.03 3.99 0 0 0
24/09/2012
3.99
 10 3.96 3.99 3.99 0 0 0
21/09/2012
3.96
 4,640 4.03 4.06 3.96 0 0 0
20/09/2012
4.03
 20 4.06 4.06 4.03 0 0 0
19/09/2012
4.06
 1,880 4.09 4.09 3.89 0 0 0
18/09/2012
4.09
 10 4.09 4.09 4.09 0 0 0
17/09/2012
4.09
 19,570 4.16 4.30 4.09 16,550 0 0.2
14/09/2012
4.16
 2,680 4.03 4.20 4.06 0 0 0
13/09/2012
4.03
 30,150 4.03 4.03 3.96 13,200 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |