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)
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
23/11/2011
2.43
 21,510 2.43 2.46 2.40 0 0 0
22/11/2011
2.43
 32,480 2.46 2.46 2.37 0 0 0
21/11/2011
2.46
 2,320 2.50 2.50 2.46 0 0 0
18/11/2011
2.50
 14,830 2.50 2.50 2.43 0 8,280 -0.1
17/11/2011
2.50
 6,530 2.59 2.65 2.50 0 5,000 -0.0
16/11/2011
2.59
 360 2.53 2.59 2.53 0 0 0
15/11/2011
2.53
 4,490 2.53 2.53 2.46 80 1,300 -0.0
14/11/2011
2.53
 590 2.53 2.53 2.46 0 0 0
11/11/2011
2.53
 11,000 2.62 2.65 2.53 0 0 0
10/11/2011
2.62
 21,020 2.62 2.65 2.53 0 0 0
09/11/2011
2.62
 2,480 2.59 2.62 2.59 0 0 0
08/11/2011
2.59
 1,140 2.59 2.59 2.53 0 0 0
07/11/2011
2.59
 7,560 2.69 2.69 2.59 540 0 0.0
04/11/2011
2.69
 310 2.65 2.75 2.69 0 0 0
03/11/2011
2.65
 3,720 2.69 2.72 2.65 0 0 0
02/11/2011
2.69
 6,050 2.78 2.78 2.69 0 0 0
01/11/2011
2.78
 2,080 2.75 2.84 2.69 0 0 0
31/10/2011
2.75
 36,610 2.81 2.87 2.75 0 18,290 -0.2
28/10/2011
2.81
 11,580 2.78 2.81 2.78 0 0 0
27/10/2011
2.78
 1,260 2.72 2.78 2.75 0 0 0
26/10/2011
2.72
 25,000 2.81 2.81 2.72 0 0 0
25/10/2011
2.81
 11,200 2.81 2.81 2.75 0 0 0
24/10/2011
2.81
 18,810 2.75 2.81 2.72 0 0 0
21/10/2011
2.75
 10,290 2.72 2.75 2.72 0 0 0
20/10/2011
2.72
 3,120 2.69 2.75 2.69 0 0 0
19/10/2011
2.69
 29,100 2.72 2.72 2.65 0 0 0
18/10/2011
2.72
 28,310 2.75 2.75 2.65 0 0 0
17/10/2011
2.75
 17,400 2.81 2.81 2.75 0 0 0
14/10/2011
2.81
 18,300 2.81 2.81 2.72 0 0 0
13/10/2011
2.81
 510 2.78 2.81 2.75 0 0 0
12/10/2011
2.78
 20,410 2.81 2.81 2.78 0 0 0
11/10/2011
2.81
 16,010 2.81 2.84 2.81 0 0 0
10/10/2011
2.81
 12,500 2.84 2.84 2.78 0 0 0
07/10/2011
2.84
 1,590 2.84 2.87 2.84 30 0 0.0
06/10/2011
2.84
 20,320 2.78 2.84 2.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |