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)
20/04/2012
3.66
 6,500 3.79 3.79 3.63 0 0 0
19/04/2012
3.79
 14,230 3.66 3.79 3.73 2,500 0 0.0
18/04/2012
3.66
 30,630 3.85 3.85 3.66 0 0 0
17/04/2012
3.85
 9,320 3.85 3.95 3.79 0 0 0
16/04/2012
3.85
 20,060 3.70 3.85 3.79 0 0 0
13/04/2012
3.70
 14,140 3.54 3.70 3.54 0 0 0
12/04/2012
3.54
 50,610 3.41 3.57 3.41 0 0 0
11/04/2012
3.41
 60,080 3.25 3.41 3.29 0 0 0
10/04/2012
3.25
 35,730 3.16 3.29 3.22 0 0 0
09/04/2012
3.16
 2,760 3.16 3.16 3.16 0 0 0
06/04/2012
3.16
 5,950 3.16 3.16 3.10 0 0 0
05/04/2012
3.16
 5,230 3.16 3.16 3.06 0 0 0
04/04/2012
3.16
 6,200 3.16 3.16 3.16 0 0 0
03/04/2012
3.16
 4,600 3.22 3.22 3.13 0 0 0
30/03/2012
3.22
 2,640 3.22 3.22 3.13 0 0 0
29/03/2012
3.22
 4,170 3.29 3.29 3.22 0 0 0
28/03/2012
3.29
 54,030 3.25 3.32 3.25 7,810 0 0.1
27/03/2012
3.25
 13,450 3.32 3.32 3.22 0 0 0
26/03/2012
3.32
 16,370 3.29 3.38 3.19 2,190 0 0.0
23/03/2012
3.29
 81,680 3.25 3.29 3.16 0 0 0
22/03/2012
3.25
 41,940 3.22 3.25 3.19 0 0 0
21/03/2012
3.22
 32,690 3.22 3.29 3.22 0 0 0
20/03/2012
3.22
 11,200 3.22 3.22 3.13 0 0 0
19/03/2012
3.22
 330 3.19 3.25 3.16 0 0 0
16/03/2012
3.19
 55,070 3.06 3.19 3.03 0 2,560 -0.0
15/03/2012
3.06
 19,420 3.00 3.06 2.94 0 0 0
14/03/2012
3.00
 2,000 2.94 3.06 2.91 0 0 0
13/03/2012
2.94
 6,250 2.91 2.97 2.78 0 0 0
12/03/2012
2.91
 99,820 3.03 3.03 2.91 0 0 0
09/03/2012
3.03
 41,800 3.16 3.22 3.03 0 0 0
08/03/2012
3.16
 109,240 3.22 3.22 3.06 0 0 0
07/03/2012
3.22
 12,710 3.22 3.32 3.13 0 0 0
06/03/2012
3.22
 164,020 3.10 3.22 3.13 0 0 0
05/03/2012
3.10
 207,130 2.97 3.10 3.03 0 1,000 -0.0
02/03/2012
2.97
 92,510 2.84 2.97 2.84 0 0 0
01/03/2012
2.84
 70,210 2.81 2.84 2.78 0 0 0
29/02/2012
2.81
 19,030 2.81 2.81 2.72 0 0 0
28/02/2012
2.81
 28,220 2.78 2.91 2.72 0 0 0
27/02/2012
2.78
 99,200 2.65 2.78 2.62 0 0 0
24/02/2012
2.65
 71,370 2.65 2.72 2.56 0 0 0
23/02/2012
2.65
 26,770 2.56 2.69 2.50 0 0 0
22/02/2012
2.56
 24,300 2.50 2.56 2.50 0 0 0
21/02/2012
2.50
 24,170 2.50 2.56 2.46 0 0 0
20/02/2012
2.50
 55,540 2.40 2.50 2.43 0 0 0
17/02/2012
2.40
 5,200 2.31 2.40 2.31 0 0 0
16/02/2012
2.31
 2,530 2.31 2.31 2.31 0 0 0
15/02/2012
2.31
 18,010 2.27 2.34 2.24 0 0 0
14/02/2012
2.27
 4,350 2.21 2.31 2.24 0 0 0
13/02/2012
2.21
 15,830 2.27 2.27 2.21 0 0 0
10/02/2012
2.27
 26,560 2.37 2.37 2.27 0 0 0
09/02/2012
2.37
 23,320 2.37 2.40 2.31 0 0 0
08/02/2012
2.37
 17,610 2.34 2.37 2.31 0 0 0
07/02/2012
2.34
 18,070 2.31 2.37 2.27 0 0 0
06/02/2012
2.31
 540 2.27 2.31 2.27 0 0 0
03/02/2012
2.27
 42,010 2.21 2.31 2.27 0 0 0
02/02/2012
2.21
 10,030 2.12 2.21 2.21 0 0 0
01/02/2012
2.12
 9,310 2.21 2.27 2.12 0 0 0
31/01/2012
2.21
 16,740 2.27 2.31 2.21 0 0 0
30/01/2012
2.27
 5,070 2.21 2.27 2.21 0 0 0
20/01/2012
2.21
 15,000 2.18 2.21 2.15 0 0 0
19/01/2012
2.18
 1,040 2.15 2.21 2.18 0 0 0
18/01/2012
2.15
 10 2.12 2.15 2.15 0 0 0
17/01/2012
2.12
 5,020 2.12 2.15 2.12 0 0 0
16/01/2012
2.12
 3,470 2.12 2.12 2.12 0 0 0
13/01/2012
2.12
 1,020 2.05 2.12 2.08 0 0 0
12/01/2012
2.05
 10,020 2.02 2.05 1.96 0 0 0
11/01/2012
2.02
 12,010 1.99 2.02 1.96 0 0 0
10/01/2012
1.99
 3,510 1.96 1.99 1.96 0 0 0
09/01/2012
1.96
 3,010 1.93 1.96 1.96 0 0 0
06/01/2012
1.93
 22,450 1.96 1.99 1.93 0 0 0
05/01/2012
1.96
 10,740 1.96 1.96 1.96 0 0 0
04/01/2012
1.96
 24,520 1.96 1.99 1.96 0 0 0
03/01/2012
1.96
 490 1.99 2.08 1.96 0 0 0
30/12/2011
1.99
 4,130 1.96 2.02 1.99 0 0 0
29/12/2011
1.96
 68,360 1.93 1.96 1.86 0 0 0
28/12/2011
1.93
 32,450 1.90 1.99 1.86 0 0 0
27/12/2011
1.90
 17,550 1.83 1.90 1.80 0 0 0
26/12/2011
1.83
 27,620 1.80 1.83 1.74 0 0 0
23/12/2011
1.80
 26,430 1.83 1.83 1.77 0 0 0
22/12/2011
1.83
 19,550 1.93 1.93 1.83 0 0 0
21/12/2011
1.93
 6,980 1.86 1.93 1.86 0 0 0
20/12/2011
1.86
 154,180 1.96 1.96 1.86 0 0 0
19/12/2011
1.96
 32,070 2.02 2.02 1.96 0 0 0
16/12/2011
2.02
 50,730 1.99 2.02 1.96 0 0 0
15/12/2011
1.99
 110,800 2.02 2.02 1.93 0 0 0
14/12/2011
2.02
 30,910 2.08 2.08 2.02 0 0 0
13/12/2011
2.08
 29,620 2.12 2.15 2.08 0 0 0
12/12/2011
2.12
 33,560 2.21 2.24 2.12 0 0 0
09/12/2011
2.21
 16,010 2.27 2.27 2.21 0 0 0
08/12/2011
2.27
 27,000 2.31 2.34 2.27 0 0 0
07/12/2011
2.31
 22,470 2.40 2.43 2.31 0 0 0
06/12/2011
2.40
 13,440 2.31 2.40 2.34 0 0 0
05/12/2011
2.31
 56,220 2.27 2.37 2.27 0 0 0
02/12/2011
2.27
 21,660 2.37 2.37 2.27 0 760 -0.0
01/12/2011
2.37
 12,560 2.37 2.37 2.27 0 0 0
30/11/2011
2.37
 2,740 2.37 2.43 2.31 0 0 0
29/11/2011
2.37
 37,680 2.46 2.46 2.37 0 60 -0.0
28/11/2011
2.46
 16,110 2.43 2.50 2.34 0 0 0
25/11/2011
2.43
 1,560 2.37 2.43 2.34 50 0 0.0
24/11/2011
2.37
 33,000 2.43 2.43 2.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |