CTCP Vận tải Hà Tiên (htv)

12.30
0
(0%)
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
(2025-12-29) 		0.60 5.13% 174,000 0 0
11.60
12.85
12.30
2 tháng
(2025-12-01) 		-0.10 -0.81% 204,000 0 0
11.25
12.85
12.30
3 tháng
(2025-10-30) 		-0.50 -3.91% 242,600 0 0
11.25
13.45
12.30
6 tháng
(2025-08-01) 		2.04 19.91% 1,221,700 -5,200 -0.1
10.26
13.48
12.30
12 tháng
(2025-02-03) 		3.02 32.53% 1,813,700 -8,300 -0.1
8.26
13.48
12.30
24 tháng
(2024-02-15) 		3.12 33.95% 2,740,900 -254,400 -2.4
7.89
13.48
12.30
36 tháng
(2023-02-13) 		2.86 30.32% 4,062,200 -673,551 -6.8
7.89
13.48
12.30
60 tháng
(2021-02-23) 		0.43 3.59% 9,361,400 -1,200,291 -15.2
7.89
14.51
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2011
2.79
 10,060 2.79 2.82 2.79 0 0 0
23/08/2011
2.79
 200 2.76 2.79 2.76 0 0 0
22/08/2011
2.76
 16,940 2.70 2.76 2.73 0 0 0
19/08/2011
2.70
 4,390 2.70 2.73 2.68 0 0 0
18/08/2011
2.70
 20,890 2.70 2.79 2.70 0 0 0
17/08/2011
2.70
 480 2.68 2.70 2.70 0 0 0
16/08/2011
2.68
 1,710 2.70 2.76 2.68 0 0 0
15/08/2011
2.70
 1,400 2.73 2.73 2.68 0 0 0
12/08/2011
2.73
 10,500 2.68 2.73 2.68 0 0 0
11/08/2011
2.68
 8,000 2.68 2.68 2.68 0 0 0
10/08/2011
2.68
 11,550 2.62 2.68 2.62 0 0 0
09/08/2011
2.62
 6,560 2.73 2.73 2.62 0 1,710 -0.0
08/08/2011
2.73
 15,850 2.88 2.88 2.73 0 0 0
05/08/2011
2.88
 19,900 2.82 2.93 2.70 0 0 0
04/08/2011
2.82
 4,890 2.73 2.85 2.62 0 0 0
03/08/2011
2.73
 0 2.73 2.73 2.73 0 0 0
02/08/2011
2.73
 34,830 2.68 2.73 2.59 0 100 -0.0
01/08/2011
2.68
 4,400 2.70 2.70 2.68 0 0 0
29/07/2011
2.70
 8,460 2.68 2.70 2.68 0 0 0
28/07/2011
2.68
 5,960 2.70 2.73 2.68 0 0 0
27/07/2011
2.70
 5,600 2.68 2.70 2.68 0 0 0
26/07/2011
2.68
 2,270 2.70 2.70 2.68 0 0 0
25/07/2011
2.70
 6,010 2.70 2.73 2.70 0 0 0
22/07/2011
2.70
 1,920 2.68 2.70 2.68 0 0 0
21/07/2011
2.68
 4,720 2.68 2.73 2.68 0 0 0
20/07/2011
2.68
 0 2.68 2.68 2.68 0 0 0
19/07/2011
2.68
 2,700 2.70 2.70 2.68 0 160 -0.0
18/07/2011
2.70
 522 2.70 2.70 2.68 0 0 0
15/07/2011
2.70
 3,180 2.70 2.70 2.68 0 0 0
14/07/2011
2.70
 7,000 2.70 2.70 2.70 0 0 0
13/07/2011
2.70
 9,200 2.70 2.70 2.70 0 0 0
12/07/2011
2.70
 13,350 2.73 2.73 2.65 0 0 0
11/07/2011
2.73
 1,900 2.73 2.73 2.70 0 0 0
08/07/2011
2.73
 2,070 2.79 2.79 2.73 0 0 0
07/07/2011
2.79
 3,010 2.79 2.79 2.73 0 0 0
06/07/2011
2.79
 4,120 2.76 2.79 2.76 0 0 0
05/07/2011
2.76
 5,460 2.82 2.85 2.76 0 0 0
04/07/2011
2.82
 3,570 2.73 2.82 2.73 0 0 0
01/07/2011
2.73
 570 2.70 2.73 2.68 0 0 0
30/06/2011
2.70
 1,680 2.73 2.73 2.70 0 0 0
29/06/2011
2.73
 3,860 2.76 2.76 2.73 0 0 0
28/06/2011
2.76
 4,100 2.85 2.85 2.76 0 0 0
27/06/2011
2.85
 2,220 2.79 2.85 2.79 0 0 0
24/06/2011
2.79
 660 2.73 2.79 2.73 0 0 0
23/06/2011
2.73
 6,900 2.82 2.82 2.73 0 0 0
22/06/2011
2.82
 11,820 2.76 2.85 2.76 0 0 0
21/06/2011
2.76
 14,670 2.79 2.82 2.76 0 0 0
20/06/2011
2.79
 16,720 2.82 2.82 2.73 0 0 0
17/06/2011
2.82
 7,730 2.76 2.82 2.76 0 0 0
16/06/2011
2.76
 10,370 2.79 2.82 2.70 0 0 0
15/06/2011
2.79
 12,790 2.88 2.88 2.76 0 0 0
14/06/2011
2.88
 57,060 2.79 2.91 2.85 0 0 0
13/06/2011
2.79
 11,500 2.79 2.85 2.73 0 0 0
10/06/2011
2.79
 9,510 2.76 2.85 2.79 0 0 0
09/06/2011
2.76
 15,160 2.70 2.82 2.62 0 0 0
08/06/2011
2.70
 8,670 2.76 2.85 2.70 0 0 0
07/06/2011
2.76
 900 2.65 2.76 2.76 0 0 0
06/06/2011
2.65
 10,000 2.65 2.65 2.59 0 0 0
03/06/2011
2.65
 7,220 2.76 2.88 2.65 20 0 0.0
02/06/2011
2.76
 14,930 2.65 2.76 2.70 1,240 0 0.0
01/06/2011
2.65
 3,710 2.65 2.73 2.59 0 0 0
31/05/2011
2.65
 6,320 2.62 2.65 2.50 0 0 0
30/05/2011
2.62
 3,290 2.73 2.73 2.62 0 0 0
27/05/2011
2.73
 2,800 2.62 2.73 2.70 1,300 0 0.0
26/05/2011
2.62
 19,610 2.53 2.65 2.42 0 0 0
25/05/2011
2.53
 48,120 2.65 2.65 2.53 0 0 0
24/05/2011
2.65
 41,290 2.76 2.79 2.65 1,110 0 0.0
23/05/2011
2.76
 10,800 2.88 2.88 2.73 0 0 0
20/05/2011
2.88
 9,870 2.88 2.91 2.88 0 0 0
19/05/2011
2.88
 9,400 3.02 3.02 2.88 0 0 0
18/05/2011
3.02
 7,290 3.05 3.05 2.99 0 0 0
17/05/2011
3.05
 12,140 3.08 3.08 3.05 0 0 0
16/05/2011
3.08
 8,180 3.14 3.14 3.05 0 0 0
13/05/2011
3.14
 5,560 3.02 3.14 3.02 0 0 0
12/05/2011
3.02
 2,420 3.05 3.08 2.96 0 0 0
11/05/2011
3.05
 970 3.05 3.05 3.02 0 0 0
10/05/2011
3.05
 2,130 3.02 3.08 3.02 0 0 0
09/05/2011
3.02
 15,420 3.02 3.05 2.93 0 0 0
06/05/2011
3.02
 1,150 3.02 3.02 2.96 0 0 0
05/05/2011
3.02
 1,280 3.02 3.02 2.96 0 0 0
04/05/2011
3.02
 3,310 3.11 3.14 3.02 0 0 0
29/04/2011
3.11
 1,210 3.11 3.16 3.11 0 0 0
28/04/2011
3.11
 1,130 3.11 3.11 3.08 0 0 0
27/04/2011
3.11
 810 3.08 3.14 3.02 0 0 0
26/04/2011
3.08
 2,620 3.14 3.14 3.08 0 0 0
25/04/2011
3.14
 14,390 3.05 3.14 2.99 0 0 0
22/04/2011
3.05
 12,930 3.14 3.16 3.05 0 0 0
21/04/2011
3.14
 2,900 3.14 3.22 3.05 0 0 0
20/04/2011
3.14
 2,670 3.19 3.22 3.14 0 0 0
19/04/2011
3.19
 14,210 3.28 3.28 3.19 1,000 0 0.0
18/04/2011
3.28
 1,793 3.34 3.42 3.28 0 0 0
15/04/2011
3.34
 140 3.34 3.34 3.34 0 0 0
14/04/2011
3.34
 5,500 3.42 3.42 3.34 0 0 0
13/04/2011
3.42
 2,260 3.45 3.45 3.39 0 0 0
08/04/2011
3.45
 6,720 3.45 3.45 3.39 0 0 0
07/04/2011
3.45
 7,100 3.48 3.48 3.42 0 0 0
06/04/2011
3.48
 7,860 3.42 3.48 3.42 0 0 0
05/04/2011
3.42
 4,700 3.45 3.45 3.42 0 0 0
04/04/2011
3.45
 9,530 3.45 3.48 3.42 0 0 0
01/04/2011
3.45
 2,500 3.48 3.48 3.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |