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)
17/05/2013
5.08
 5,210 4.88 5.19 4.78 0 0 0
16/05/2013
4.88
 3,660 4.81 4.88 4.78 0 0 0
15/05/2013
4.81
 2,190 4.84 4.98 4.78 0 0 0
14/05/2013
4.84
 5,580 5.08 5.08 4.81 0 0 0
13/05/2013
5.08
 39,050 5.08 5.15 4.95 0 0 0
10/05/2013
5.08
 2,100 5.15 5.19 5.02 0 0 0
09/05/2013
5.15
 8,800 5.22 5.22 4.98 0 0 0
08/05/2013
5.22
 2,400 5.08 5.22 4.88 0 0 0
07/05/2013
5.08
 37,140 5.12 5.25 4.81 0 8,930 -0.1
06/05/2013
5.12
 91,120 5.42 5.42 5.05 0 19,010 -0.3
03/05/2013
5.42
 5,670 5.56 5.56 5.19 0 4,500 -0.1
02/05/2013
5.56
 400 5.56 5.56 5.56 400 0 0.0
26/04/2013
5.56
 4,550 5.53 5.56 5.15 0 0 0
25/04/2013
5.53
 500 5.46 5.53 5.53 0 500 -0.0
24/04/2013
5.46
 10 5.39 5.46 5.46 0 0 0
23/04/2013
5.39
 15,990 5.77 5.77 5.39 0 5,200 -0.1
22/04/2013
5.77
 30,610 6.17 6.17 5.77 0 15,400 -0.3
18/04/2013
6.17
 72,130 5.94 6.17 5.53 52,520 0 0.9
17/04/2013
5.94
 1,380 5.94 5.94 5.73 0 0 0
16/04/2013
5.94
 53,490 5.94 5.94 5.63 28,990 0 0.5
15/04/2013
5.94
 8,890 6.04 6.07 5.66 0 0 0
12/04/2013
6.04
 8,550 6.07 6.14 5.80 0 0 0
11/04/2013
6.07
 17,590 6.07 6.21 5.90 0 1,900 -0.0
10/04/2013
6.07
 20,090 6.00 6.28 6.00 34,940 0 0.6
09/04/2013
6.00
 16,030 6.00 6.28 5.87 10 10,210 -0.2
08/04/2013
6.00
 17,870 5.80 6.00 5.80 0 0 0
05/04/2013
5.80
 27,450 5.46 5.80 5.46 0 0 0
04/04/2013
5.46
 35,710 5.36 5.70 5.29 0 0 0
03/04/2013
5.36
 14,130 5.36 5.46 5.22 0 0 0
02/04/2013
5.36
 36,790 5.70 5.77 5.36 0 0 0
01/04/2013
5.70
 22,550 5.73 5.73 5.36 0 0 0
29/03/2013
5.73
 5,100 5.42 5.80 5.12 20 0 0.0
28/03/2013
5.42
 41,540 5.80 5.80 5.42 0 0 0
27/03/2013
5.80
 1,590 5.80 5.80 5.46 0 0 0
26/03/2013
5.80
 17,640 5.80 6.07 5.73 0 0 0
25/03/2013
5.80
 29,880 6.07 6.31 5.70 0 0 0
22/03/2013
6.07
 28,400 6.07 6.45 5.66 45,380 0 0.9
21/03/2013
6.07
 140,090 5.70 6.07 5.70 89,820 0 1.6
20/03/2013
5.70
 145,600 5.36 5.70 5.32 72,970 3,000 1.1
19/03/2013
5.36
 5,350 5.32 5.42 5.32 0 0 0
18/03/2013
5.32
 46,030 5.02 5.36 4.84 38,640 3,730 0.5
15/03/2013
5.02
 9,100 5.02 5.02 4.91 0 0 0
14/03/2013
5.02
 19,870 4.95 5.02 4.95 0 0 0
13/03/2013
4.95
 9,070 4.95 4.98 4.95 0 0 0
12/03/2013
4.95
 9,690 4.84 4.95 4.78 68,850 5,940 0.9
11/03/2013
4.84
 4,040 4.95 5.02 4.84 0 0 0
08/03/2013
4.95
 27,400 4.84 5.02 4.84 0 0 0
07/03/2013
4.84
 48,370 4.74 4.84 4.67 0 0 0
06/03/2013
4.74
 22,840 4.57 4.74 4.54 0 0 0
05/03/2013
4.57
 27,550 4.47 4.57 4.44 68,310 0 0.9
04/03/2013
4.47
 3,300 4.64 4.64 4.47 0 0 0
01/03/2013
4.64
 6,910 4.57 4.64 4.57 0 0 0
28/02/2013
4.57
 18,520 4.57 4.61 4.54 0 0 0
27/02/2013
4.57
 31,730 4.37 4.57 4.37 0 0 0
26/02/2013
4.37
 13,900 4.54 4.54 4.37 5,000 0 0.1
25/02/2013
4.54
 4,020 4.44 4.54 4.44 0 680 -0.0
22/02/2013
4.44
 41,490 4.44 4.47 4.37 23,200 2,770 0.3
21/02/2013
4.44
 37,570 4.57 4.61 4.44 3,320 0 0.0
20/02/2013
4.57
 5,810 4.57 4.57 4.47 0 0 0
19/02/2013
4.57
 14,520 4.61 4.67 4.57 0 0 0
18/02/2013
4.61
 7,620 4.54 4.61 4.61 0 0 0
08/02/2013
4.54
 2,200 4.50 4.61 4.50 0 0 0
07/02/2013
4.50
 6,950 4.61 4.61 4.44 3,930 0 0.1
06/02/2013
4.61
 6,900 4.44 4.61 4.44 5,110 0 0.1
05/02/2013
4.44
 8,600 4.61 4.61 4.44 5,000 0 0.1
04/02/2013
4.61
 5,800 4.44 4.61 4.37 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |