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 -2,600 -0.0
10.60
12.40
11.10
2 tháng
(2026-01-16) 		-1.20 -9.76% 87,600 -2,600 -0.0
10.60
12.40
11.10
3 tháng
(2025-12-17) 		-0.80 -6.72% 256,000 -2,600 -0.0
10.60
12.85
11.10
6 tháng
(2025-09-18) 		-1.45 -11.55% 566,800 -2,600 -0.0
10.60
13.45
11.10
12 tháng
(2025-03-24) 		1.92 20.87% 1,793,200 -9,700 -0.1
8.26
13.48
11.10
24 tháng
(2024-03-27) 		2.58 30.28% 2,562,000 -48,400 -0.5
7.89
13.48
11.10
36 tháng
(2023-04-03) 		1.88 20.44% 4,037,300 -631,101 -6.2
7.89
13.48
11.10
60 tháng
(2021-04-12) 		-1.20 -9.78% 9,347,000 -1,217,691 -15.5
7.89
14.51
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2012
4.30
 52,570 4.30 4.36 4.11 12,000 6,000 0.1
23/07/2012
4.30
 59,030 4.11 4.30 4.26 0 0 0
20/07/2012
4.11
 0 4.11 4.11 4.11 0 0 0
19/07/2012
4.11
 300 3.95 4.11 4.11 0 0 0
18/07/2012
3.95
 0 3.95 3.95 3.95 0 0 0
17/07/2012
3.95
 20 3.85 3.95 3.89 0 0 0
16/07/2012
3.85
 2,100 3.79 3.95 3.85 0 0 0
13/07/2012
3.79
 270 3.89 3.95 3.76 10 0 0.0
12/07/2012
3.89
 10 3.76 3.89 3.89 0 0 0
11/07/2012
3.76
 2,510 3.79 3.79 3.66 1,000 0 0.0
10/07/2012
3.79
 10,770 3.76 3.79 3.63 6,650 0 0.1
09/07/2012
3.76
 360 3.95 3.95 3.76 0 0 0
06/07/2012
3.95
 2,120 3.92 3.98 3.92 0 0 0
05/07/2012
3.92
 700 3.89 3.92 3.79 0 0 0
04/07/2012
3.89
 350 3.82 3.89 3.63 150 0 0.0
03/07/2012
3.82
 8,180 3.66 3.82 3.63 6,180 0 0.1
02/07/2012
3.66
 3,920 3.76 3.76 3.66 3,920 770 0.0
29/06/2012
3.76
 2,300 3.76 3.79 3.76 0 1,350 -0.0
28/06/2012
3.76
 2,010 3.76 3.76 3.66 2,000 10 0.0
27/06/2012
3.76
 10,000 3.76 3.79 3.63 4,000 970 0.0
26/06/2012
3.76
 16,500 3.73 3.76 3.57 5,000 0 0.1
25/06/2012
3.73
 1,950 3.92 3.92 3.73 0 0 0
22/06/2012
3.92
 4,640 4.11 4.11 3.92 0 0 0
21/06/2012
4.11
 0 4.11 4.11 4.11 0 0 0
20/06/2012
4.11
 10,220 4.07 4.11 3.89 0 0 0
19/06/2012
4.07
 1,050 4.26 4.26 4.07 0 0 0
18/06/2012
4.26
 500 4.07 4.26 4.26 0 0 0
15/06/2012
4.07
 1,700 4.04 4.11 4.07 0 0 0
14/06/2012
4.04
 25,960 4.23 4.36 4.04 21,120 0 0.3
13/06/2012
4.23
 3,780 4.11 4.23 3.92 0 0 0
12/06/2012
4.11
 10 3.98 4.11 4.11 0 0 0
11/06/2012
3.98
 110 3.98 3.98 3.98 0 0 0
08/06/2012
3.98
 25,440 3.79 3.98 3.79 1,980 0 0.0
07/06/2012
3.79
 1,500 3.63 3.79 3.79 0 0 0
06/06/2012
3.63
 2,610 3.76 3.76 3.60 0 0 0
05/06/2012
3.76
 7,900 3.76 3.85 3.60 0 0 0
04/06/2012
3.76
 4,730 3.92 3.92 3.73 0 0 0
01/06/2012
3.92
 8,230 4.11 4.11 3.92 0 0 0
31/05/2012
4.11
 1,700 4.07 4.11 3.89 0 0 0
30/05/2012
4.07
 130 3.89 4.07 4.07 0 0 0
29/05/2012
3.89
 3,710 4.07 4.07 3.89 0 0 0
28/05/2012
4.07
 16,860 4.04 4.07 3.92 0 0 0
25/05/2012
4.04
 14,870 4.04 4.04 3.85 6,000 0 0.1
24/05/2012
4.04
 680 4.23 4.23 4.04 0 0 0
23/05/2012
4.23
 10 4.23 4.23 4.23 0 0 0
22/05/2012
4.23
 2,010 4.23 4.23 4.07 0 0 0
21/05/2012
4.23
 4,290 4.11 4.26 3.98 0 0 0
18/05/2012
4.11
 24,090 3.98 4.17 3.79 0 0 0
17/05/2012
3.98
 6,550 4.17 4.23 3.98 0 0 0
16/05/2012
4.17
 49,960 4.36 4.36 4.17 0 0 0
15/05/2012
4.36
 22,250 4.58 4.58 4.36 0 1,200 -0.0
14/05/2012
4.58
 35,050 4.80 4.96 4.58 0 0 0
11/05/2012
4.80
 19,580 5.02 5.05 4.80 0 0 0
10/05/2012
5.02
 75,470 4.80 5.02 4.61 0 0 0
09/05/2012
4.80
 11,220 4.83 4.83 4.61 0 0 0
08/05/2012
4.83
 32,330 4.74 4.90 4.55 0 0 0
07/05/2012
4.74
 63,440 4.52 4.74 4.49 0 200 -0.0
04/05/2012
4.52
 38,990 4.42 4.55 4.30 0 0 0
03/05/2012
4.42
 11,030 4.33 4.42 4.39 0 0 0
02/05/2012
4.33
 75,990 4.14 4.33 4.26 0 0 0
27/04/2012
4.14
 59,840 3.95 4.14 4.07 0 3,500 -0.0
26/04/2012
3.95
 45,320 3.79 3.95 3.76 0 0 0
25/04/2012
3.79
 16,140 3.66 3.79 3.63 0 0 0
24/04/2012
3.66
 11,300 3.76 3.76 3.66 0 0 0
23/04/2012
3.76
 17,250 3.66 3.76 3.63 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |